date,Open,High,Low,Close,adjClose,Volume,unadjustedVolume,change,changePercent,vwap,label,changeOverTime
2020-04-02,60.09,61.29,59.23,61.23,59.44,165934000,165934000,1.15,1.9,60.46,"April 02, 20",0.019
2020-04-03,60.7,61.43,59.74,60.35,58.59,129880068,129880068,-0.3475,-0.57661,60.555,"April 03, 20",-0.0057661
2020-04-06,62.73,65.78,62.35,65.62,63.7,201820400,201820400,2.89,4.61,64.12,"April 06, 20",0.0461
2020-04-07,67.7,67.93,64.75,64.86,62.96,202887324,202887324,-2.84,-4.19,66.31,"April 07, 20",-0.0419
2020-04-08,65.69,66.84,65.31,66.52,64.57,168895284,168895284,0.8325,1.26,66.09,"April 08, 20",0.0126
2020-04-09,67.18,67.52,66.18,67.0,65.04,162116492,162116492,-0.1775,-0.26794,66.97,"April 09, 20",-0.0026794
2020-04-13,67.08,68.43,66.46,68.31,66.31,131022924,131022924,1.23,1.83,67.57,"April 13, 20",0.0183
2020-04-14,70.0,72.06,69.51,71.76,69.66,194994800,194994800,1.76,2.51,70.8325,"April 14, 20",0.0251
2020-04-15,70.6,71.58,70.16,71.11,69.03,131154564,131154564,0.5075,0.72238,70.8625,"April 15, 20",0.0072238
2020-04-16,71.85,72.05,70.59,71.67,69.57,157125200,157125200,-0.1725,-0.25052,71.54,"April 16, 20",-0.0025052
2020-04-17,71.17,71.74,69.22,70.7,68.63,215250000,215250000,-0.4725,-0.66039,70.7075,"April 17, 20",-0.0066039
2020-04-20,69.49,70.42,69.21,69.23,67.21,130015200,130015200,-0.255,-0.37415,69.5875,"April 20, 20",-0.0037415
2020-04-21,69.07,69.31,66.36,67.09,65.13,180991600,180991600,-1.98,-2.87,67.9575,"April 21, 20",-0.0287
2020-04-22,68.4,69.47,68.05,69.03,67.0,117057368,117057368,0.6225,0.92105,68.7375,"April 22, 20",0.0092105
2020-04-23,68.97,70.44,68.72,68.76,66.74,124814400,124814400,-0.21,-0.30448,69.2225,"April 23, 20",-0.0030448
2020-04-24,69.3,70.75,69.25,70.74,68.67,126508732,126508732,1.44,2.08,70.01,"April 24, 20",0.0208
2020-04-27,70.45,71.14,69.99,70.79,68.72,117087600,117087600,0.3425,0.48261,70.5925,"April 27, 20",0.0048261
2020-04-28,71.27,71.46,69.55,69.65,67.61,112004800,112004800,-1.62,-2.27,70.4825,"April 28, 20",-0.0227
2020-04-29,71.18,72.42,70.97,71.93,69.83,137280816,137280816,0.75,1.05,71.625,"April 29, 20",0.0105
2020-04-30,72.49,73.63,72.09,73.45,71.3,183064000,183064000,0.96,1.32,72.915,"April 30, 20",0.0132
2020-05-01,71.56,74.75,71.46,72.27,70.15,240616800,240616800,0.705,0.99217,72.51,"May 01, 20",0.0099217
2020-05-04,72.29,73.42,71.58,73.29,71.14,133568000,133568000,0.9975,1.38,72.645,"May 04, 20",0.0138
2020-05-05,73.77,75.25,73.61,74.39,72.21,147751200,147751200,0.625,0.84045,74.255,"May 05, 20",0.0084045
2020-05-06,75.11,75.81,74.72,75.16,72.96,142333752,142333752,0.0425,0.06656903,75.2,"May 06, 20",0.0006656903
2020-05-07,75.81,76.29,75.49,75.94,73.71,115215200,115215200,0.13,0.17148,75.8825,"May 07, 20",0.0017148
2020-05-08,76.41,77.59,76.07,77.53,75.47,134047940,134047940,1.12,1.47,76.9,"May 08, 20",0.0147
2020-05-11,77.03,79.26,76.81,78.75,76.65,145946400,145946400,1.73,2.23,77.9625,"May 11, 20",0.0223
2020-05-12,79.46,79.92,77.73,77.85,75.78,162301200,162301200,-1.6,-2.03,78.74,"May 12, 20",-0.0203
2020-05-13,78.04,78.99,75.8,76.91,74.86,200622556,200622556,-1.12,-1.45,77.435,"May 13, 20",-0.0145
2020-05-14,76.13,77.45,75.38,77.39,75.32,158929200,158929200,1.26,1.66,76.5875,"May 14, 20",0.0166
2020-05-15,75.09,76.97,75.05,76.93,74.88,166348400,166348400,1.84,2.45,76.01,"May 15, 20",0.0245
2020-05-18,78.29,79.13,77.58,78.74,76.64,135372500,135372500,0.4475,0.57479,78.435,"May 18, 20",0.0057479
2020-05-19,78.76,79.63,78.25,78.29,76.2,101729600,101729600,-0.4725,-0.59675,78.7325,"May 19, 20",-0.0059675
2020-05-20,79.17,79.88,79.05,79.81,77.68,111504860,111504860,0.6375,0.80839,79.4775,"May 20, 20",0.0080839
2020-05-21,79.67,80.22,78.97,79.21,77.1,102688844,102688844,-0.4525,-0.57738,79.5175,"May 21, 20",-0.0057738
2020-05-22,78.94,79.81,78.84,79.72,77.6,81803200,81803200,0.78,0.98809,79.3275,"May 22, 20",0.0098809
2020-05-26,80.88,81.06,79.13,79.18,77.07,125522000,125522000,-1.69,-2.1,80.0625,"May 26, 20",-0.021
2020-05-27,79.04,79.68,78.27,79.53,77.41,112945200,112945200,0.4925,0.61994,79.13,"May 27, 20",0.0061994
2020-05-28,79.19,80.86,78.91,79.56,77.44,133796412,133796412,0.37,0.46723,79.63,"May 28, 20",0.0046723
2020-05-29,79.81,80.29,79.12,79.49,77.37,153598128,153598128,-0.3275,-0.40095,79.6775,"May 29, 20",-0.0040095
2020-06-01,79.44,80.59,79.3,80.46,78.32,81018612,81018612,1.03,1.28,79.9475,"June 01, 20",0.0128
2020-06-02,80.19,80.86,79.73,80.83,78.68,87642816,87642816,0.64875,0.7981,80.4025,"June 02, 20",0.007981
2020-06-03,81.17,81.55,80.58,81.28,79.11,104491216,104491216,0.115,0.13552,81.145,"June 03, 20",0.0013552
2020-06-04,81.1,81.41,80.19,80.58,78.43,87560400,87560400,-0.5175,-0.64118,80.82,"June 04, 20",-0.0064118
2020-06-05,80.84,82.94,80.81,82.88,80.67,137250400,137250400,2.04,2.52,81.8675,"June 05, 20",0.0252
2020-06-08,82.56,83.4,81.83,83.37,81.14,95654536,95654536,0.8025,0.9811,82.79,"June 08, 20",0.009811
2020-06-09,83.04,86.4,83.0,86.0,83.71,147712400,147712400,2.96,3.56,84.61,"June 09, 20",0.0356
2020-06-10,86.98,88.69,86.52,88.21,85.86,166651752,166651752,1.23,1.41,87.6,"June 10, 20",0.0141
2020-06-11,87.33,87.77,83.87,83.98,81.74,201662452,201662452,-3.35,-3.84,85.7375,"June 11, 20",-0.0384
2020-06-12,86.18,86.95,83.56,84.7,82.44,200146052,200146052,-1.48,-1.72,85.3475,"June 12, 20",-0.0172
2020-06-15,83.31,86.42,83.15,85.75,83.46,138808920,138808920,2.44,2.93,84.6575,"June 15, 20",0.0293
2020-06-16,87.87,88.3,86.18,88.02,85.67,165428800,165428800,0.155,0.17071,87.5925,"June 16, 20",0.0017071
2020-06-17,88.79,88.85,87.77,87.9,85.55,114406504,114406504,-0.89,-1.0,88.3275,"June 17, 20",-0.01
2020-06-18,87.85,88.36,87.31,87.93,85.59,96820400,96820400,0.08,0.09106431,87.8625,"June 18, 20",0.0009106431
2020-06-19,88.66,89.14,86.29,87.43,85.1,264476000,264476000,-1.23,-1.39,87.88,"June 19, 20",-0.0139
2020-06-22,87.84,89.87,87.79,89.72,87.33,135445264,135445264,1.88,2.14,88.805,"June 22, 20",0.0214
2020-06-23,91.0,93.1,90.57,91.63,89.19,212155600,212155600,0.6325,0.69231,91.575,"June 23, 20",0.0069231
2020-06-24,91.25,92.2,89.63,90.02,87.62,192623396,192623396,-1.23,-1.35,90.775,"June 24, 20",-0.0135
2020-06-25,90.18,91.25,89.39,91.21,88.78,137522512,137522512,1.03,1.14,90.5075,"June 25, 20",0.0114
2020-06-26,91.1,91.33,88.26,88.41,86.05,205256844,205256844,-2.7,-2.95,89.775,"June 26, 20",-0.0295
2020-06-29,88.31,90.54,87.82,90.45,88.03,130646076,130646076,2.13,2.42,89.28,"June 29, 20",0.0242
2020-06-30,90.02,91.5,90.0,91.2,88.77,140223284,140223284,1.18,1.31,90.68,"June 30, 20",0.0131
2020-07-01,91.28,91.84,90.98,91.03,88.6,110737236,110737236,-0.2525,-0.27388,91.2825,"July 01, 20",-0.0027388
2020-07-02,91.96,92.62,90.91,91.03,88.6,114041600,114041600,-0.935,-1.01,91.63,"July 02, 20",-0.0101
2020-07-06,92.5,93.95,92.47,93.46,90.97,118655652,118655652,0.9625,1.04,93.095,"July 06, 20",0.0104
2020-07-07,93.85,94.66,93.06,93.17,90.69,112424456,112424456,-0.68,-0.72456,93.685,"July 07, 20",-0.0072456
2020-07-08,94.18,95.38,94.09,95.34,92.8,117092000,117092000,1.16,1.23,94.7475,"July 08, 20",0.0123
2020-07-09,96.26,96.32,94.67,95.68,93.13,125642800,125642800,-0.58,-0.60253,95.7325,"July 09, 20",-0.0060253
2020-07-10,95.34,95.98,94.71,95.92,93.36,90257320,90257320,0.585,0.60835,95.4875,"July 10, 20",0.0060835
2020-07-13,97.27,99.96,95.26,95.48,92.93,191649200,191649200,-1.79,-1.84,96.9925,"July 13, 20",-0.0184
2020-07-14,94.84,97.26,93.88,97.06,94.47,170989364,170989364,2.22,2.34,95.76,"July 14, 20",0.0234
2020-07-15,98.99,99.25,96.49,97.73,95.12,153198000,153198000,-1.27,-1.27,98.115,"July 15, 20",-0.0127
2020-07-16,96.56,97.41,95.91,96.52,93.95,110577672,110577672,-0.04,-0.04142502,96.6,"July 16, 20",-0.0004142502
2020-07-17,96.99,97.15,95.84,96.33,93.76,92186900,92186900,-0.66,-0.68048,96.5775,"July 17, 20",-0.0068048
2020-07-20,96.42,98.5,96.06,98.36,95.74,90318000,90318000,1.94,2.01,97.335,"July 20, 20",0.0201
2020-07-21,99.17,99.25,96.74,97.0,94.41,103645836,103645836,-2.17,-2.19,98.04,"July 21, 20",-0.0219
2020-07-22,96.69,97.98,96.6,97.27,94.68,89001652,89001652,0.58,0.59986,97.135,"July 22, 20",0.0059986
2020-07-23,97.0,97.08,92.01,92.85,90.37,197004432,197004432,-4.15,-4.28,94.735,"July 23, 20",-0.0428
2020-07-24,90.99,92.97,89.15,92.62,90.15,185438864,185438864,1.63,1.79,91.4325,"July 24, 20",0.0179
2020-07-27,93.71,94.91,93.48,94.81,92.28,121214192,121214192,1.1,1.17,94.2275,"July 27, 20",0.0117
2020-07-28,94.37,94.55,93.25,93.25,90.77,103625600,103625600,-1.12,-1.19,93.855,"July 28, 20",-0.0119
2020-07-29,93.75,95.23,93.71,95.04,92.51,90329256,90329256,1.29,1.38,94.4325,"July 29, 20",0.0138
2020-07-30,94.19,96.3,93.77,96.19,93.63,158130020,158130020,2.0,2.12,95.1125,"July 30, 20",0.0212
2020-07-31,102.88,106.42,100.83,106.26,103.43,374336800,374336800,3.38,3.29,104.0975,"July 31, 20",0.0329
2020-08-03,108.2,111.64,107.89,108.94,106.03,308151388,308151388,0.7375,0.68392,109.1675,"August 03, 20",0.0068392
2020-08-04,109.13,110.79,108.39,109.67,106.74,173071600,173071600,0.5325,0.49482,109.495,"August 04, 20",0.0049482
2020-08-05,109.38,110.39,108.9,110.06,107.13,121991952,121991952,0.685,0.62169,109.6825,"August 05, 20",0.0062169
2020-08-06,110.41,114.41,109.8,113.9,110.87,202428900,202428900,3.5,3.16,112.13,"August 06, 20",0.0316
2020-08-07,113.21,113.68,110.29,111.11,108.35,198045612,198045612,-2.09,-1.85,112.0725,"August 07, 20",-0.0185
2020-08-10,112.6,113.78,110.0,112.73,109.92,212403600,212403600,0.1275,0.11545,112.2775,"August 10, 20",0.0011545
2020-08-11,111.97,112.48,109.11,109.38,106.65,187902400,187902400,-2.59,-2.31,110.735,"August 11, 20",-0.0231
2020-08-12,110.5,113.28,110.3,113.01,110.2,165944820,165944820,2.51,2.27,111.7725,"August 12, 20",0.0227
2020-08-13,114.43,116.04,113.93,115.01,112.15,210082064,210082064,0.58,0.50686,114.8525,"August 13, 20",0.0050686
2020-08-14,114.83,115.0,113.05,114.91,112.05,165565208,165565208,0.07875,0.06966821,114.4475,"August 14, 20",0.0006966821
2020-08-17,116.06,116.09,113.96,114.61,111.75,119561600,119561600,-1.45,-1.25,115.18,"August 17, 20",-0.0125
2020-08-18,114.35,116.0,114.01,115.56,112.68,105633600,105633600,1.21,1.06,114.98,"August 18, 20",0.0106
2020-08-19,115.98,117.16,115.61,115.71,112.83,145538008,145538008,-0.27575,-0.2328,116.115,"August 19, 20",-0.002328
2020-08-20,115.75,118.39,115.73,118.28,115.33,126907200,126907200,2.53,2.19,117.0375,"August 20, 20",0.0219
2020-08-21,119.26,124.87,119.25,124.37,121.27,338054800,338054800,5.11,4.28,121.9375,"August 21, 20",0.0428
2020-08-24,128.7,128.79,123.94,125.86,122.72,345937768,345937768,-2.84,-2.21,126.8225,"August 24, 20",-0.0221
2020-08-25,124.7,125.18,123.05,124.83,121.72,211495788,211495788,0.1275,0.10425,124.44,"August 25, 20",0.0010425
2020-08-26,126.18,126.99,125.08,126.52,123.37,163022400,163022400,0.34337,0.26946,126.1925,"August 26, 20",0.0026946
2020-08-27,127.14,127.49,123.83,125.01,121.9,155552400,155552400,-2.13,-1.68,125.8675,"August 27, 20",-0.0168
2020-08-28,126.01,126.44,124.58,124.81,121.7,187630000,187630000,-1.2,-0.95231,125.46,"August 28, 20",-0.0095231
2020-08-31,127.58,131.0,126.0,129.04,125.83,225702700,225702700,1.46,1.14,128.405,"August 31, 20",0.0114
2020-09-01,132.76,134.8,130.53,134.18,130.84,152470142,152470142,1.42,1.07,133.0675,"September 01, 20",0.0107
2020-09-02,137.59,137.98,127.0,131.4,128.13,200119000,200119000,-6.19,-4.5,133.4925,"September 02, 20",-0.045
2020-09-03,126.91,128.84,120.5,120.88,117.87,257599640,257599640,-6.03,-4.75,124.2825,"September 03, 20",-0.0475
2020-09-04,120.07,123.7,110.89,120.96,117.95,332607200,332607200,0.89,0.74123,118.905,"September 04, 20",0.0074123
2020-09-08,113.95,118.99,112.68,112.82,110.01,231366600,231366600,-1.13,-0.99166,114.61,"September 08, 20",-0.0099166
2020-09-09,117.26,119.14,115.26,117.32,114.4,176940500,176940500,0.06,0.05116834,117.245,"September 09, 20",0.0005116834
2020-09-10,120.36,120.5,112.5,113.49,110.66,182274400,182274400,-6.87,-5.71,116.7125,"September 10, 20",-0.0571
2020-09-11,114.57,115.23,110.0,112.0,109.21,180860325,180860325,-2.57,-2.24,112.95,"September 11, 20",-0.0224
2020-09-14,114.72,115.93,112.8,115.36,112.48,140150100,140150100,0.635,0.55788,114.7025,"September 14, 20",0.0055788
2020-09-15,118.33,118.83,113.61,115.54,112.66,184642039,184642039,-2.79,-2.36,116.5775,"September 15, 20",-0.0236
2020-09-16,115.23,116.0,112.04,112.13,109.34,155026675,155026675,-3.1,-2.69,113.85,"September 16, 20",-0.0269
2020-09-17,109.72,112.2,108.71,110.34,107.59,178011000,178011000,0.62,0.56507,110.2425,"September 17, 20",0.0056507
2020-09-18,110.4,110.88,106.09,106.84,104.18,287104900,287104900,-3.56,-3.22,108.5525,"September 18, 20",-0.0322
2020-09-21,104.54,110.19,103.1,110.08,107.34,195713815,195713815,5.54,5.3,106.9775,"September 21, 20",0.053
2020-09-22,112.68,112.86,109.16,111.81,109.03,183055400,183055400,-0.87,-0.7721,111.6275,"September 22, 20",-0.007721
2020-09-23,111.62,112.11,106.77,107.12,104.45,150718700,150718700,-4.5,-4.03,109.405,"September 23, 20",-0.0403
2020-09-24,105.17,110.25,105.0,108.22,105.53,167743349,167743349,3.05,2.9,107.16,"September 24, 20",0.029
2020-09-25,108.43,112.44,107.67,112.28,109.48,149981441,149981441,3.85,3.55,110.205,"September 25, 20",0.0355
2020-09-28,115.01,115.32,112.78,114.96,112.1,137672403,137672403,-0.05,-0.04347448,114.5175,"September 28, 20",-0.0004347448
2020-09-29,114.55,115.31,113.57,114.09,111.25,100060526,100060526,-0.46,-0.40157,114.38,"September 29, 20",-0.0040157
2020-09-30,113.79,117.26,113.62,115.81,112.93,142675200,142675200,2.02,1.78,115.12,"September 30, 20",0.0178
2020-10-01,117.64,117.72,115.83,116.79,113.88,116120440,116120440,-0.85,-0.72254,116.995,"October 01, 20",-0.0072254
2020-10-02,112.89,115.37,112.22,113.02,110.21,144712000,144712000,0.13,0.11516,113.375,"October 02, 20",0.0011516
2020-10-05,113.91,116.65,113.55,116.5,113.6,106243839,106243839,2.59,2.27,115.1525,"October 05, 20",0.0227
2020-10-06,115.7,116.12,112.25,113.16,110.34,161498212,161498212,-2.54,-2.2,114.3075,"October 06, 20",-0.022
2020-10-07,114.62,115.55,114.13,115.08,112.21,96849000,96849000,0.46,0.40133,114.845,"October 07, 20",0.0040133
2020-10-08,116.25,116.4,114.59,114.97,112.11,83477200,83477200,-1.28,-1.1,115.5525,"October 08, 20",-0.011
2020-10-09,115.28,117.0,114.92,116.97,114.06,100506900,100506900,1.69,1.47,116.0425,"October 09, 20",0.0147
2020-10-12,120.06,125.18,119.28,124.4,121.3,240226800,240226800,4.34,3.61,122.23,"October 12, 20",0.0361
2020-10-13,125.27,125.39,119.65,121.1,118.08,262330500,262330500,-4.17,-3.33,122.8525,"October 13, 20",-0.0333
2020-10-14,121.0,123.03,119.62,121.19,118.17,151062308,151062308,0.19,0.15702,121.21,"October 14, 20",0.0015702
2020-10-15,118.72,121.2,118.15,120.71,117.7,112559219,112559219,1.99,1.68,119.695,"October 15, 20",0.0168
2020-10-16,121.28,121.55,118.81,119.02,116.06,115393808,115393808,-2.26,-1.86,120.165,"October 16, 20",-0.0186
2020-10-19,119.96,120.42,115.66,115.98,113.09,120639337,120639337,-3.98,-3.32,118.005,"October 19, 20",-0.0332
2020-10-20,116.2,118.98,115.63,117.51,114.58,124423728,124423728,1.31,1.13,117.08,"October 20, 20",0.0113
2020-10-21,116.67,118.71,116.45,116.87,113.96,89946000,89946000,0.2,0.17142,117.175,"October 21, 20",0.0017142
2020-10-22,117.45,118.04,114.59,115.75,112.87,101988000,101988000,-1.7,-1.45,116.4575,"October 22, 20",-0.0145
2020-10-23,116.39,116.55,114.28,115.04,112.18,82572645,82572645,-1.35,-1.16,115.565,"October 23, 20",-0.0116
2020-10-26,114.01,116.55,112.88,115.05,112.19,111850700,111850700,1.04,0.9122,114.6225,"October 26, 20",0.009122
2020-10-27,115.49,117.28,114.54,116.6,113.7,92276800,92276800,1.11,0.96112,115.9775,"October 27, 20",0.0096112
2020-10-28,115.05,115.43,111.1,111.2,108.43,143937823,143937823,-3.85,-3.35,113.195,"October 28, 20",-0.0335
2020-10-29,112.37,116.93,112.2,115.32,112.45,146129200,146129200,2.95,2.63,114.205,"October 29, 20",0.0263
2020-10-30,111.06,111.99,107.72,108.86,106.15,190573476,190573476,-2.2,-1.98,109.9075,"October 30, 20",-0.0198
2020-11-02,109.11,110.68,107.32,108.77,106.06,122866900,122866900,-0.34,-0.31161,108.97,"November 02, 20",-0.0031161
2020-11-03,109.66,111.49,108.73,110.44,107.69,107624448,107624448,0.78,0.71129,110.08,"November 03, 20",0.0071129
2020-11-04,114.14,115.59,112.35,114.95,112.09,138235500,138235500,0.81,0.70965,114.2575,"November 04, 20",0.0070965
2020-11-05,117.95,119.62,116.87,119.03,116.07,126387100,126387100,1.08,0.91564,118.3675,"November 05, 20",0.0091564
2020-11-06,118.32,119.2,116.13,118.69,115.93,114457922,114457922,0.37,0.31271,118.085,"November 06, 20",0.0031271
2020-11-09,120.5,121.99,116.05,116.32,113.62,154515315,154515315,-4.18,-3.47,118.715,"November 09, 20",-0.0347
2020-11-10,115.55,117.59,114.13,115.97,113.28,138023400,138023400,0.42,0.36348,115.81,"November 10, 20",0.0036348
2020-11-11,117.19,119.63,116.44,119.49,116.72,112295000,112295000,2.3,1.96,118.1875,"November 11, 20",0.0196
2020-11-12,119.62,120.53,118.57,119.21,116.44,103350674,103350674,-0.41,-0.34275,119.4825,"November 12, 20",-0.0034275
2020-11-13,119.44,119.67,117.87,119.26,116.49,81688586,81688586,-0.18,-0.1507,119.06,"November 13, 20",-0.001507
2020-11-16,118.92,120.99,118.15,120.3,117.51,91183018,91183018,1.38,1.16,119.59,"November 16, 20",0.0116
2020-11-17,119.55,120.67,118.96,119.39,116.62,74271000,74271000,-0.16,-0.13384,119.6425,"November 17, 20",-0.0013384
2020-11-18,118.61,119.82,118.0,118.03,115.29,76322111,76322111,-0.58,-0.489,118.615,"November 18, 20",-0.00489
2020-11-19,117.59,119.06,116.81,118.64,115.89,74113000,74113000,1.05,0.89293,118.025,"November 19, 20",0.0089293
2020-11-20,118.64,118.77,117.29,117.34,114.62,73604300,73604300,-1.3,-1.1,118.01,"November 20, 20",-0.011
2020-11-23,117.18,117.62,113.75,113.85,111.21,127959318,127959318,-3.33,-2.84,115.6,"November 23, 20",-0.0284
2020-11-24,113.91,115.85,112.59,115.17,112.5,113874218,113874218,1.26,1.11,114.38,"November 24, 20",0.0111
2020-11-25,115.55,116.75,115.17,116.03,113.34,76499234,76499234,0.48,0.4154,115.875,"November 25, 20",0.004154
2020-11-27,116.57,117.49,116.22,116.59,113.88,46691331,46691331,0.02,0.01715707,116.7175,"November 27, 20",0.0001715707
2020-11-30,116.97,120.97,116.81,119.05,116.29,169410200,169410200,2.08,1.78,118.45,"November 30, 20",0.0178
2020-12-01,121.01,123.47,120.01,122.72,119.87,128166803,128166803,1.71,1.41,121.8025,"December 01, 20",0.0141
2020-12-02,122.02,123.37,120.89,123.08,120.22,89004200,89004200,1.06,0.86871,122.34,"December 02, 20",0.0086871
2020-12-03,123.52,123.78,122.21,122.94,120.09,78967630,78967630,-0.58,-0.46956,123.1125,"December 03, 20",-0.0046956
2020-12-04,122.6,122.86,121.52,122.25,119.41,78260421,78260421,-0.35,-0.28548,122.3075,"December 04, 20",-0.0028548
2020-12-07,122.31,124.57,122.25,123.75,120.88,86712000,86712000,1.44,1.18,123.22,"December 07, 20",0.0118
2020-12-08,124.37,124.98,123.09,124.38,121.49,82225512,82225512,0.01,0.00804052,124.205,"December 08, 20",8.04052e-05
2020-12-09,124.53,125.95,121.0,121.78,118.95,115089200,115089200,-2.75,-2.21,123.315,"December 09, 20",-0.0221
2020-12-10,120.5,123.87,120.15,123.24,120.38,81312200,81312200,2.74,2.27,121.94,"December 10, 20",0.0227
2020-12-11,122.43,122.76,120.55,122.41,119.57,86939800,86939800,-0.02,-0.01633587,122.0375,"December 11, 20",-0.0001633587
2020-12-14,122.6,123.35,121.54,121.78,118.95,79184500,79184500,-0.82,-0.66884,122.3175,"December 14, 20",-0.0066884
2020-12-15,124.34,127.9,124.13,127.88,124.91,157572262,157572262,3.54,2.85,126.0625,"December 15, 20",0.0285
2020-12-16,127.41,128.37,126.56,127.81,124.84,98208600,98208600,0.4,0.31395,127.5375,"December 16, 20",0.0031395
2020-12-17,128.9,129.58,128.04,128.7,125.71,94359811,94359811,-0.2,-0.15516,128.805,"December 17, 20",-0.0015516
2020-12-18,128.96,129.1,126.12,126.66,123.71,192541500,192541500,-2.31,-1.78,127.71,"December 18, 20",-0.0178
2020-12-21,125.02,128.31,123.45,128.23,125.25,121251600,121251600,3.21,2.57,126.2525,"December 21, 20",0.0257
2020-12-22,131.61,134.41,129.65,131.88,128.82,169351825,169351825,0.27,0.20515,131.8875,"December 22, 20",0.0020515
2020-12-23,132.16,132.43,130.78,130.96,127.92,88223700,88223700,-1.2,-0.90799,131.5825,"December 23, 20",-0.0090799
2020-12-24,131.32,133.46,131.1,131.97,128.91,54930100,54930100,0.65,0.49497,131.9625,"December 24, 20",0.0049497
2020-12-28,133.99,137.34,133.51,136.69,133.52,124486237,124486237,2.7,2.02,135.3825,"December 28, 20",0.0202
2020-12-29,138.05,138.79,134.34,134.87,131.74,121047324,121047324,-3.18,-2.3,136.5125,"December 29, 20",-0.023
2020-12-30,135.58,135.99,133.4,133.72,130.62,96452124,96452124,-1.86,-1.37,134.6725,"December 30, 20",-0.0137
2020-12-31,134.08,134.74,131.72,132.69,129.61,99116600,99116600,-1.39,-1.04,133.3075,"December 31, 20",-0.0104
2021-01-04,133.52,133.61,126.76,129.41,126.41,143301900,143301900,-4.11,-3.08,130.825,"January 04, 21",-0.0308
2021-01-05,128.89,131.74,128.43,131.01,127.97,97664900,97664900,2.12,1.64,130.0175,"January 05, 21",0.0164
2021-01-06,127.72,131.05,126.38,126.6,123.66,155088000,155088000,-1.12,-0.87692,127.9375,"January 06, 21",-0.0087692
2021-01-07,128.36,131.63,127.86,130.92,127.88,109578200,109578200,2.56,1.99,129.6925,"January 07, 21",0.0199
2021-01-08,132.43,132.63,130.23,132.05,128.98,105158245,105158245,-0.38,-0.28694,131.835,"January 08, 21",-0.0028694
2021-01-11,129.19,130.17,128.5,128.98,125.99,100620880,100620880,-0.21,-0.16255,129.21,"January 11, 21",-0.0016255
2021-01-12,128.5,129.69,126.86,128.8,125.81,91951145,91951145,0.3,0.23346,128.4625,"January 12, 21",0.0023346
2021-01-13,128.76,131.45,128.49,130.89,127.85,88636831,88636831,2.13,1.65,129.8975,"January 13, 21",0.0165
2021-01-14,130.8,131.0,128.76,128.91,125.92,90221800,90221800,-1.89,-1.44,129.8675,"January 14, 21",-0.0144
2021-01-15,128.78,130.22,127.0,127.14,124.19,111598531,111598531,-1.64,-1.27,128.285,"January 15, 21",-0.0127
2021-01-19,127.78,128.71,126.94,127.83,124.86,90757329,90757329,0.05,0.03912975,127.815,"January 19, 21",0.0003912975
2021-01-20,128.66,132.49,128.55,132.03,128.96,104319500,104319500,3.37,2.62,130.4325,"January 20, 21",0.0262
2021-01-21,133.8,139.67,133.59,136.87,133.69,120529544,120529544,3.07,2.29,135.9825,"January 21, 21",0.0229
2021-01-22,136.28,139.85,135.02,139.07,135.84,114459400,114459400,2.79,2.05,137.555,"January 22, 21",0.0205
2021-01-25,143.07,145.09,136.54,142.92,139.6,157611713,157611713,-0.15,-0.10484,141.905,"January 25, 21",-0.0010484
2021-01-26,143.6,144.3,141.37,143.16,139.84,98390600,98390600,-0.44,-0.30641,143.1075,"January 26, 21",-0.0030641
2021-01-27,143.43,144.3,140.41,142.06,138.76,140843800,140843800,-1.37,-0.95517,142.55,"January 27, 21",-0.0095517
2021-01-28,139.52,141.99,136.7,137.09,133.91,142621128,142621128,-2.43,-1.74,138.825,"January 28, 21",-0.0174
2021-01-29,135.83,136.74,130.21,131.96,128.9,177523812,177523812,-3.87,-2.85,133.685,"January 29, 21",-0.0285
2021-02-01,133.75,135.38,130.93,134.14,131.03,106239823,106239823,0.39,0.29159,133.55,"February 01, 21",0.0029159
2021-02-02,135.73,136.31,134.61,134.99,131.86,83305400,83305400,-0.74,-0.5452,135.41,"February 02, 21",-0.005452
2021-02-03,135.76,135.77,133.61,133.94,130.83,89880937,89880937,-1.82,-1.34,134.77,"February 03, 21",-0.0134
2021-02-04,136.3,137.4,134.59,137.39,134.2,84183100,84183100,1.09,0.79971,136.42,"February 04, 21",0.0079971
2021-02-05,137.35,137.42,135.86,136.76,133.78,75693830,75693830,-0.59,-0.42956,136.8475,"February 05, 21",-0.0042956
2021-02-08,136.03,136.96,134.92,136.91,133.93,71297214,71297214,0.88,0.64692,136.205,"February 08, 21",0.0064692
2021-02-09,136.62,137.88,135.85,136.01,133.05,76774213,76774213,-0.61,-0.44649,136.59,"February 09, 21",-0.0044649
2021-02-10,136.48,136.99,134.4,135.39,132.44,73046600,73046600,-1.09,-0.79865,135.815,"February 10, 21",-0.0079865
2021-02-11,135.9,136.39,133.77,135.13,132.19,64280029,64280029,-0.77,-0.56659,135.2975,"February 11, 21",-0.0056659
2021-02-12,134.35,135.53,133.69,135.37,132.42,60145130,60145130,1.02,0.75921,134.735,"February 12, 21",0.0075921
2021-02-16,135.49,136.01,132.79,133.19,130.29,80576316,80576316,-2.3,-1.7,134.37,"February 16, 21",-0.017
2021-02-17,131.25,132.22,129.47,130.84,127.99,98085249,98085249,-0.41,-0.31238,130.945,"February 17, 21",-0.0031238
2021-02-18,129.2,130.0,127.41,129.71,126.89,96856748,96856748,0.51,0.39474,129.08,"February 18, 21",0.0039474
2021-02-19,130.24,130.71,128.8,129.87,127.04,87668834,87668834,-0.37,-0.28409,129.905,"February 19, 21",-0.0028409
2021-02-22,128.01,129.72,125.6,126.0,123.26,103916419,103916419,-2.01,-1.57,127.3325,"February 22, 21",-0.0157
2021-02-23,123.76,126.71,118.39,125.86,123.12,158273022,158273022,2.1,1.7,123.68,"February 23, 21",0.017
2021-02-24,124.94,125.56,122.23,125.35,122.62,111039904,111039904,0.41,0.32816,124.52,"February 24, 21",0.0032816
2021-02-25,124.68,126.46,120.54,120.99,118.36,148199540,148199540,-3.69,-2.96,123.1675,"February 25, 21",-0.0296
2021-02-26,122.59,124.85,121.2,121.26,118.62,164560400,164560400,-1.33,-1.08,122.475,"February 26, 21",-0.0108
2021-03-01,123.75,127.93,122.79,127.79,125.01,116307900,116307900,4.04,3.26,125.565,"March 01, 21",0.0326
2021-03-02,128.41,128.72,125.01,125.12,122.4,102260945,102260945,-3.29,-2.56,126.815,"March 02, 21",-0.0256
2021-03-03,124.81,125.71,121.84,122.06,119.4,112966340,112966340,-2.75,-2.2,123.605,"March 03, 21",-0.022
2021-03-04,121.75,123.6,118.62,120.13,117.52,178155000,178155000,-1.62,-1.33,121.025,"March 04, 21",-0.0133
2021-03-05,120.98,121.94,117.57,121.42,118.78,153766601,153766601,0.44,0.3637,120.4775,"March 05, 21",0.003637
2021-03-08,120.93,121.0,116.21,116.36,113.83,154376610,154376610,-4.57,-3.78,118.625,"March 08, 21",-0.0378
2021-03-09,119.03,122.06,118.79,121.09,118.45,129525800,129525800,2.05,1.73,120.2425,"March 09, 21",0.0173
2021-03-10,121.69,122.17,119.45,119.98,117.37,111943326,111943326,-1.71,-1.41,120.8225,"March 10, 21",-0.0141
2021-03-11,122.54,123.21,121.26,121.96,119.31,103026514,103026514,-0.58,-0.47331,122.2425,"March 11, 21",-0.0047331
2021-03-12,120.4,121.17,119.16,121.03,118.4,88105100,88105100,0.63,0.52326,120.44,"March 12, 21",0.0052326
2021-03-15,121.41,124.0,120.42,123.99,121.29,92590555,92590555,2.58,2.13,122.455,"March 15, 21",0.0213
2021-03-16,125.7,127.22,124.72,125.57,122.84,115227936,115227936,-0.13,-0.10342,125.8025,"March 16, 21",-0.0010342
2021-03-17,124.05,125.86,122.34,124.76,122.05,111932636,111932636,0.71,0.57235,124.2525,"March 17, 21",0.0057235
2021-03-18,122.88,123.18,120.32,120.53,117.91,121469755,121469755,-2.35,-1.91,121.7275,"March 18, 21",-0.0191
2021-03-19,119.9,121.43,119.68,119.99,117.38,185549522,185549522,0.09,0.07506255,120.25,"March 19, 21",0.0007506255
2021-03-22,120.33,123.87,120.26,123.39,120.71,111912300,111912300,3.06,2.54,121.9625,"March 22, 21",0.0254
2021-03-23,123.33,124.24,122.14,122.54,119.87,95467142,95467142,-0.79,-0.64056,123.0625,"March 23, 21",-0.0064056
2021-03-24,122.82,122.9,120.07,120.09,117.48,88530500,88530500,-2.73,-2.22,121.47,"March 24, 21",-0.0222
2021-03-25,119.54,121.66,119.0,120.59,117.97,98844700,98844700,1.05,0.87837,120.1975,"March 25, 21",0.0087837
2021-03-26,120.35,121.48,118.92,121.21,118.57,94071234,94071234,0.86,0.71458,120.49,"March 26, 21",0.0071458
2021-03-29,121.65,122.58,120.73,121.39,118.75,80819203,80819203,-0.26,-0.21373,121.5875,"March 29, 21",-0.0021373
2021-03-30,120.11,120.4,118.86,119.9,117.29,85671919,85671919,-0.21,-0.17484,119.8175,"March 30, 21",-0.0017484
2021-03-31,121.65,123.52,121.15,122.15,119.49,118323826,118323826,0.5,0.41102,122.1175,"March 31, 21",0.0041102
2021-04-01,123.66,124.18,122.49,123.0,120.32,75089134,75089134,-0.66,-0.53372,123.3325,"April 01, 21",-0.0053372
2021-04-05,123.87,126.16,123.07,125.9,123.16,88651200,88651200,2.03,1.64,124.75,"April 05, 21",0.0164
2021-04-06,126.5,127.13,125.65,126.21,123.46,80171300,80171300,-0.29,-0.22925,126.3725,"April 06, 21",-0.0022925
2021-04-07,125.83,127.92,125.14,127.9,125.12,83466716,83466716,2.07,1.65,126.6975,"April 07, 21",0.0165
2021-04-08,128.95,130.39,128.52,130.36,127.52,88844600,88844600,1.41,1.09,129.555,"April 08, 21",0.0109
2021-04-09,129.8,133.04,129.47,133.0,130.1,106686703,106686703,3.19,2.47,131.3275,"April 09, 21",0.0247
2021-04-12,132.52,132.85,130.63,131.24,128.38,91420000,91420000,-1.28,-0.96589,131.81,"April 12, 21",-0.0096589
2021-04-13,132.44,134.66,131.93,134.43,131.5,91266545,91266545,1.99,1.5,133.365,"April 13, 21",0.015
2021-04-14,134.94,135.0,131.66,132.03,129.16,87222800,87222800,-2.91,-2.16,133.4075,"April 14, 21",-0.0216
2021-04-15,133.82,135.0,133.64,134.5,131.57,89347102,89347102,0.68,0.50815,134.24,"April 15, 21",0.0050815
2021-04-16,134.3,134.67,133.28,134.16,131.24,84922400,84922400,-0.14,-0.10424,134.1025,"April 16, 21",-0.0010424
2021-04-19,133.51,135.47,133.34,134.84,131.91,94264215,94264215,1.33,0.99618,134.29,"April 19, 21",0.0099618
2021-04-20,135.02,135.53,131.81,133.11,130.21,94812349,94812349,-1.91,-1.41,133.8675,"April 20, 21",-0.0141
2021-04-21,132.36,133.75,131.3,133.5,130.6,68847136,68847136,1.14,0.86129,132.7275,"April 21, 21",0.0086129
2021-04-22,133.04,134.15,131.41,131.94,129.07,84566500,84566500,-1.1,-0.82682,132.635,"April 22, 21",-0.0082682
2021-04-23,132.16,135.12,132.16,134.32,131.4,78756779,78756779,2.16,1.63,133.44,"April 23, 21",0.0163
2021-04-26,134.83,135.06,133.56,134.72,131.79,66905100,66905100,-0.11,-0.08158422,134.5425,"April 26, 21",-0.0008158422
2021-04-27,135.01,135.41,134.11,134.39,131.47,66015804,66015804,-0.62,-0.45923,134.73,"April 27, 21",-0.0045923
2021-04-28,134.31,135.02,133.08,133.58,130.67,107760100,107760100,-0.73,-0.54352,133.9975,"April 28, 21",-0.0054352
2021-04-29,136.47,137.07,132.45,133.48,130.58,151101000,151101000,-2.99,-2.19,134.8675,"April 29, 21",-0.0219
2021-04-30,131.78,133.56,131.07,131.46,128.6,109839500,109839500,-0.32,-0.24283,131.9675,"April 30, 21",-0.0024283
2021-05-03,132.04,134.07,131.83,132.54,129.66,75135100,75135100,0.5,0.37867,132.62,"May 03, 21",0.0037867
2021-05-04,131.19,131.49,126.7,127.85,125.07,137564718,137564718,-3.34,-2.55,129.3075,"May 04, 21",-0.0255
2021-05-05,129.2,130.45,127.97,128.1,125.31,84000900,84000900,-1.1,-0.85139,128.93,"May 05, 21",-0.0085139
2021-05-06,127.89,129.75,127.13,129.74,126.92,78128334,78128334,1.85,1.45,128.6275,"May 06, 21",0.0145
2021-05-07,130.85,131.26,129.48,130.21,127.59,78973300,78973300,-0.64,-0.48911,130.45,"May 07, 21",-0.0048911
2021-05-10,129.41,129.54,126.81,126.85,124.3,88071229,88071229,-2.56,-1.98,128.1525,"May 10, 21",-0.0198
2021-05-11,123.5,126.27,122.77,125.91,123.38,126142826,126142826,2.41,1.95,124.6125,"May 11, 21",0.0195
2021-05-12,123.4,124.64,122.25,122.77,120.3,112172300,112172300,-0.63,-0.51053,123.265,"May 12, 21",-0.0051053
2021-05-13,124.58,126.15,124.26,124.97,122.46,105861339,105861339,0.39,0.31305,124.99,"May 13, 21",0.0031305
2021-05-14,126.25,127.89,125.85,127.45,124.89,81918000,81918000,1.2,0.9505,126.86,"May 14, 21",0.009505
2021-05-17,126.82,126.93,125.17,126.27,123.73,74244624,74244624,-0.55,-0.43369,126.2975,"May 17, 21",-0.0043369
2021-05-18,126.56,126.99,124.78,124.85,122.34,63342929,63342929,-1.71,-1.35,125.795,"May 18, 21",-0.0135
2021-05-19,123.16,124.92,122.86,124.69,122.18,92612000,92612000,1.53,1.24,123.9075,"May 19, 21",0.0124
2021-05-20,125.23,127.72,125.1,127.31,124.75,76857123,76857123,2.08,1.66,126.34,"May 20, 21",0.0166
2021-05-21,127.82,128.0,125.21,125.43,122.91,79295436,79295436,-2.39,-1.87,126.615,"May 21, 21",-0.0187
2021-05-24,126.01,127.94,125.94,127.1,124.55,63092945,63092945,1.09,0.86501,126.7475,"May 24, 21",0.0086501
2021-05-25,127.82,128.32,126.32,126.9,124.35,72009500,72009500,-0.92,-0.71976,127.34,"May 25, 21",-0.0071976
2021-05-26,126.96,127.39,126.42,126.85,124.3,56575920,56575920,-0.105,-0.08664146,126.905,"May 26, 21",-0.0008664146
2021-05-27,126.44,127.64,125.08,125.28,122.76,94625601,94625601,-1.16,-0.91743,126.11,"May 27, 21",-0.0091743
2021-05-28,125.57,125.8,124.55,124.61,122.11,71311109,71311109,-0.96,-0.76451,125.1325,"May 28, 21",-0.0076451
2021-06-01,125.08,125.35,123.94,124.28,121.78,67637118,67637118,-0.8,-0.63959,124.6625,"June 01, 21",-0.0063959
2021-06-02,124.28,125.24,124.05,125.06,122.55,59278900,59278900,0.78,0.62762,124.6575,"June 02, 21",0.0062762
2021-06-03,124.68,124.85,123.13,123.54,121.06,76229200,76229200,-1.14,-0.91434,124.05,"June 03, 21",-0.0091434
2021-06-04,124.07,126.16,123.85,125.89,123.36,75169343,75169343,1.82,1.47,124.9925,"June 04, 21",0.0147
2021-06-07,126.17,126.32,124.83,125.9,123.37,71057600,71057600,-0.27,-0.214,125.805,"June 07, 21",-0.00214
2021-06-08,126.6,128.46,126.21,126.74,124.19,74403800,74403800,0.14,0.11058,127.0025,"June 08, 21",0.0011058
2021-06-09,127.21,127.75,126.52,127.13,124.57,56877937,56877937,-0.08,-0.06288814,127.1525,"June 09, 21",-0.0006288814
2021-06-10,127.02,128.19,125.94,126.11,123.58,71186421,71186421,-0.91,-0.71642,126.815,"June 10, 21",-0.0071642
2021-06-11,126.53,127.44,126.1,127.35,124.79,53522400,53522400,0.82,0.64807,126.855,"June 11, 21",0.0064807
2021-06-14,127.82,130.54,127.07,130.48,127.86,96906500,96906500,2.66,2.08,128.9775,"June 14, 21",0.0208
2021-06-15,129.94,130.6,129.39,129.64,127.03,62746332,62746332,-0.3,-0.23088,129.8925,"June 15, 21",-0.0023088
2021-06-16,130.37,130.89,128.46,130.15,127.53,91815026,91815026,-0.22,-0.16875,129.9675,"June 16, 21",-0.0016875
2021-06-17,129.8,132.55,129.65,131.79,129.14,96721700,96721700,1.99,1.53,130.9475,"June 17, 21",0.0153
2021-06-18,130.71,131.51,130.24,130.46,127.84,108953309,108953309,-0.25,-0.19126,130.73,"June 18, 21",-0.0019126
2021-06-21,130.3,132.41,129.21,132.3,129.64,79663316,79663316,2.0,1.53,131.055,"June 21, 21",0.0153
2021-06-22,132.13,134.08,131.62,133.98,131.29,74783618,74783618,1.85,1.4,132.9525,"June 22, 21",0.014
2021-06-23,133.77,134.32,133.23,133.7,131.01,60214200,60214200,-0.07,-0.05232862,133.755,"June 23, 21",-0.0005232862
2021-06-24,134.45,134.64,132.93,133.41,130.73,68711000,68711000,-1.04,-0.77352,133.8575,"June 24, 21",-0.0077352
2021-06-25,133.46,133.89,132.81,133.11,130.43,70783746,70783746,-0.35,-0.26225,133.3175,"June 25, 21",-0.0026225
2021-06-28,133.41,135.25,133.35,134.78,132.07,62111303,62111303,1.37,1.03,134.1975,"June 28, 21",0.0103
2021-06-29,134.8,136.49,134.35,136.33,133.59,64556100,64556100,1.53,1.14,135.4925,"June 29, 21",0.0114
2021-06-30,136.17,137.41,135.87,136.96,134.21,63261400,63261400,0.79,0.58016,136.6025,"June 30, 21",0.0058016
2021-07-01,136.6,137.33,135.76,137.27,134.51,52485800,52485800,0.67,0.49048,136.74,"July 01, 21",0.0049048
2021-07-02,137.9,140.0,137.75,139.96,137.15,78945572,78945572,2.06,1.49,138.9025,"July 02, 21",0.0149
2021-07-06,140.07,143.15,140.07,142.02,139.17,108181800,108181800,1.95,1.39,141.3275,"July 06, 21",0.0139
2021-07-07,143.54,144.89,142.66,144.57,141.66,104911600,104911600,1.03,0.71757,143.915,"July 07, 21",0.0071757
2021-07-08,141.58,144.06,140.67,143.24,140.36,105575500,105575500,1.66,1.17,142.3875,"July 08, 21",0.0117
2021-07-09,142.75,145.65,142.65,145.11,142.19,99890800,99890800,2.36,1.65,144.04,"July 09, 21",0.0165
2021-07-12,146.21,146.32,144.0,144.5,141.6,76299719,76299719,-1.71,-1.17,145.2575,"July 12, 21",-0.0117
2021-07-13,144.03,147.46,143.63,145.64,142.71,100827100,100827100,1.61,1.12,145.19,"July 13, 21",0.0112
2021-07-14,148.1,149.57,147.68,149.15,146.15,127050800,127050800,1.05,0.70898,148.625,"July 14, 21",0.0070898
2021-07-15,149.24,150.0,147.09,148.48,145.5,106820300,106820300,-0.76,-0.50925,148.7025,"July 15, 21",-0.0050925
2021-07-16,148.46,149.76,145.88,146.39,143.45,93251426,93251426,-2.07,-1.39,147.6225,"July 16, 21",-0.0139
2021-07-19,143.75,144.07,141.67,142.45,139.59,121434600,121434600,-1.3,-0.90435,142.985,"July 19, 21",-0.0090435
2021-07-20,143.46,147.1,142.96,146.15,143.21,96350036,96350036,2.69,1.88,144.9175,"July 20, 21",0.0188
2021-07-21,145.53,146.13,144.63,145.4,142.48,74993500,74993500,-0.13,-0.08932866,145.4225,"July 21, 21",-0.0008932866
2021-07-22,145.94,148.2,145.81,146.8,143.85,77338200,77338200,0.865,0.58928,146.6875,"July 22, 21",0.0058928
2021-07-23,147.55,148.72,146.92,148.56,145.57,71447416,71447416,1.01,0.68451,147.9375,"July 23, 21",0.0068451
2021-07-26,148.27,149.83,147.7,148.99,146.0,72434100,72434100,0.72,0.4856,148.6975,"July 26, 21",0.004856
2021-07-27,149.12,149.21,145.55,146.77,143.82,104818600,104818600,-2.35,-1.58,147.6625,"July 27, 21",-0.0158
2021-07-28,144.81,146.97,142.54,144.98,142.07,118931200,118931200,0.17,0.1174,144.825,"July 28, 21",0.001174
2021-07-29,144.69,146.55,144.58,145.64,142.71,56699500,56699500,0.955,0.65658,145.365,"July 29, 21",0.0065658
2021-07-30,144.38,146.33,144.11,145.86,142.93,70440626,70440626,1.48,1.03,145.17,"July 30, 21",0.0103
2021-08-02,146.36,146.95,145.25,145.52,142.6,62880000,62880000,-0.84,-0.57393,146.02,"August 02, 21",-0.0057393
2021-08-03,145.81,148.04,145.18,147.36,144.4,64786618,64786618,1.55,1.06,146.5975,"August 03, 21",0.0106
2021-08-04,147.27,147.79,146.28,146.95,144.0,56368300,56368300,-0.32,-0.21729,147.0725,"August 04, 21",-0.0021729
2021-08-05,146.98,147.84,146.17,147.06,144.1,46397700,46397700,0.08,0.05442917,147.0125,"August 05, 21",0.0005442917
2021-08-06,146.35,147.11,145.63,146.14,143.42,54126813,54126813,-0.21,-0.14349,146.3075,"August 06, 21",-0.0014349
2021-08-09,146.2,146.7,145.52,146.09,143.37,48908700,48908700,-0.11,-0.0752394,146.1275,"August 09, 21",-0.000752394
2021-08-10,146.44,147.71,145.3,145.6,142.89,69023100,69023100,-0.84,-0.57361,146.2625,"August 10, 21",-0.0057361
2021-08-11,146.05,146.72,145.53,145.86,143.14,48493500,48493500,-0.19,-0.13009,146.04,"August 11, 21",-0.0013009
2021-08-12,146.19,149.05,145.84,148.89,146.12,73779113,73779113,2.7,1.85,147.4925,"August 12, 21",0.0185
2021-08-13,148.97,149.44,148.27,149.1,146.32,59375009,59375009,0.13,0.08726589,148.945,"August 13, 21",0.0008726589
2021-08-16,148.54,151.19,146.47,151.12,148.3,103558782,103558782,2.59,1.74,149.33,"August 16, 21",0.0174
2021-08-17,150.23,151.68,149.09,150.19,147.39,92229735,92229735,-0.04,-0.02662584,150.2975,"August 17, 21",-0.0002662584
2021-08-18,149.8,150.72,146.15,146.36,143.63,86326000,86326000,-3.44,-2.3,148.2575,"August 18, 21",-0.023
2021-08-19,145.03,148.0,144.5,146.7,143.97,86960310,86960310,1.67,1.15,146.0575,"August 19, 21",0.0115
2021-08-20,147.44,148.5,146.78,148.19,145.43,60549630,60549630,0.75,0.50868,147.7275,"August 20, 21",0.0050868
2021-08-23,148.31,150.19,147.89,149.71,146.92,60131810,60131810,1.4,0.94397,149.025,"August 23, 21",0.0094397
2021-08-24,149.45,150.86,149.15,149.62,146.83,48606428,48606428,0.17,0.11375,149.77,"August 24, 21",0.0011375
2021-08-25,149.81,150.32,147.8,148.36,145.6,58991300,58991300,-1.45,-0.96789,149.0725,"August 25, 21",-0.0096789
2021-08-26,148.35,149.12,147.51,147.54,144.79,48597200,48597200,-0.81,-0.54601,148.13,"August 26, 21",-0.0054601
2021-08-27,147.48,148.75,146.83,148.6,145.83,55802400,55802400,1.12,0.75943,147.915,"August 27, 21",0.0075943
2021-08-30,149.0,153.49,148.61,153.12,150.27,90956723,90956723,4.12,2.77,151.055,"August 30, 21",0.0277
2021-08-31,152.66,152.8,151.29,151.83,149.0,86453117,86453117,-0.83,-0.54369,152.145,"August 31, 21",-0.0054369
2021-09-01,152.83,154.98,152.34,152.51,149.67,80313711,80313711,-0.32,-0.20938,153.165,"September 01, 21",-0.0020938
2021-09-02,153.87,154.72,152.4,153.65,150.79,71171317,71171317,-0.22,-0.14298,153.66,"September 02, 21",-0.0014298
2021-09-03,153.76,154.63,153.09,154.3,151.43,57866066,57866066,0.54,0.3512,153.945,"September 03, 21",0.003512
2021-09-07,154.97,157.26,154.39,156.69,153.77,82278300,82278300,1.72,1.11,155.8275,"September 07, 21",0.0111
2021-09-08,156.98,157.04,153.98,155.11,152.22,74420207,74420207,-1.87,-1.19,155.7775,"September 08, 21",-0.0119
2021-09-09,155.49,156.11,153.95,154.07,151.2,57305730,57305730,-1.42,-0.91324,154.905,"September 09, 21",-0.0091324
2021-09-10,155.0,155.48,148.7,148.97,146.19,140893235,140893235,-6.03,-3.89,152.0375,"September 10, 21",-0.0389
2021-09-13,150.63,151.42,148.75,149.55,146.76,102404329,102404329,-1.08,-0.71699,150.0875,"September 13, 21",-0.0071699
2021-09-14,150.35,151.07,146.91,148.12,145.36,109296300,109296300,-2.23,-1.48,149.1125,"September 14, 21",-0.0148
2021-09-15,148.56,149.44,146.37,149.03,146.25,83281315,83281315,0.47,0.31637,148.35,"September 15, 21",0.0031637
2021-09-16,148.44,148.97,147.22,148.79,146.02,68034149,68034149,0.35,0.23579,148.355,"September 16, 21",0.0023579
2021-09-17,148.82,148.82,145.76,146.06,143.34,129868824,129868824,-2.76,-1.85,147.365,"September 17, 21",-0.0185
2021-09-20,143.8,144.84,141.27,142.94,140.28,123478900,123478900,-0.86,-0.59805,143.2125,"September 20, 21",-0.0059805
2021-09-21,143.93,144.6,142.78,143.43,140.76,75834000,75834000,-0.5,-0.34739,143.685,"September 21, 21",-0.0034739
2021-09-22,144.45,146.43,143.7,145.85,143.13,76404341,76404341,1.4,0.96919,145.1075,"September 22, 21",0.0096919
2021-09-23,146.65,147.08,145.64,146.83,144.09,64838200,64838200,0.18,0.12274,146.55,"September 23, 21",0.0012274
2021-09-24,145.66,147.47,145.56,146.92,144.18,53477900,53477900,1.26,0.86503,146.4025,"September 24, 21",0.0086503
2021-09-27,145.47,145.96,143.82,145.37,142.66,74150729,74150729,-0.1,-0.0687427,145.155,"September 27, 21",-0.000687427
2021-09-28,143.25,144.75,141.69,141.91,139.27,108972340,108972340,-1.34,-0.93543,142.9,"September 28, 21",-0.0093543
2021-09-29,142.47,144.45,142.03,142.83,140.17,74602044,74602044,0.36,0.25268,142.945,"September 29, 21",0.0025268
2021-09-30,143.66,144.38,141.28,141.5,138.86,89056700,89056700,-2.16,-1.5,142.705,"September 30, 21",-0.015
2021-10-01,141.9,142.92,139.11,142.65,139.99,94639600,94639600,0.75,0.52854,141.645,"October 01, 21",0.0052854
2021-10-04,141.76,142.21,138.27,139.14,136.55,98322008,98322008,-2.62,-1.85,140.345,"October 04, 21",-0.0185
2021-10-05,139.49,142.24,139.36,141.11,138.48,80861100,80861100,1.62,1.16,140.55,"October 05, 21",0.0116
2021-10-06,139.47,142.15,138.37,142.0,139.35,83221119,83221119,2.53,1.81,140.4975,"October 06, 21",0.0181
2021-10-07,143.06,144.22,142.72,143.29,140.62,61732700,61732700,0.23,0.16077,143.3225,"October 07, 21",0.0016077
2021-10-08,144.03,144.18,142.56,142.9,140.24,58773200,58773200,-1.13,-0.78456,143.4175,"October 08, 21",-0.0078456
2021-10-11,142.27,144.81,141.81,142.81,140.15,64452219,64452219,0.54,0.37956,142.925,"October 11, 21",0.0037956
2021-10-12,143.23,143.25,141.04,141.51,138.87,73035900,73035900,-1.72,-1.2,142.2575,"October 12, 21",-0.012
2021-10-13,141.24,141.4,139.2,140.91,138.28,78762721,78762721,-0.325,-0.23364,140.6875,"October 13, 21",-0.0023364
2021-10-14,142.11,143.88,141.51,143.76,141.08,69907100,69907100,1.65,1.16,142.815,"October 14, 21",0.0116
2021-10-15,143.77,144.9,143.51,144.84,142.14,67940334,67940334,1.07,0.74424,144.255,"October 15, 21",0.0074424
2021-10-18,143.45,146.84,143.16,146.55,143.82,85589200,85589200,3.11,2.16,145.0,"October 18, 21",0.0216
2021-10-19,147.01,149.17,146.55,148.76,145.99,76378900,76378900,1.75,1.19,147.8725,"October 19, 21",0.0119
2021-10-20,148.7,149.75,148.12,149.26,146.48,58418800,58418800,0.56,0.3766,148.9575,"October 20, 21",0.003766
2021-10-21,148.81,149.64,147.87,149.48,146.7,61421000,61421000,0.67,0.45024,148.95,"October 21, 21",0.0045024
2021-10-22,149.69,150.18,148.64,148.69,145.92,58883443,58883443,-1.0,-0.66805,149.3,"October 22, 21",-0.0066805
2021-10-25,148.68,149.37,147.62,148.64,145.87,50720600,50720600,-0.04,-0.02690342,148.5775,"October 25, 21",-0.0002690342
2021-10-26,149.33,150.84,149.01,149.32,146.54,60893400,60893400,-0.01,-0.00669658,149.625,"October 26, 21",-6.69658e-05
2021-10-27,149.36,149.73,148.49,148.85,146.08,56094929,56094929,-0.51,-0.34146,149.1075,"October 27, 21",-0.0034146
2021-10-28,149.82,153.17,149.72,152.57,149.73,100077900,100077900,2.75,1.84,151.32,"October 28, 21",0.0184
2021-10-29,147.22,149.94,146.41,149.8,147.01,124953200,124953200,2.59,1.75,148.3425,"October 29, 21",0.0175
2021-11-01,148.99,149.7,147.8,148.96,146.18,74588300,74588300,-0.025,-0.02013558,148.8625,"November 01, 21",-0.0002013558
2021-11-02,148.66,151.57,148.65,150.02,147.23,69122000,69122000,1.36,0.91484,149.725,"November 02, 21",0.0091484
2021-11-03,150.39,151.97,149.82,151.49,148.67,54511534,54511534,1.1,0.73143,150.9175,"November 03, 21",0.0073143
2021-11-04,151.58,152.43,150.64,150.96,148.15,60394616,60394616,-0.62,-0.40902,151.4025,"November 04, 21",-0.0040902
2021-11-05,151.89,152.2,150.06,151.28,148.68,65463900,65463900,-0.61,-0.40161,151.3575,"November 05, 21",-0.0040161
2021-11-08,151.41,151.57,150.16,150.44,147.85,55020900,55020900,-0.97,-0.64064,150.895,"November 08, 21",-0.0064064
2021-11-09,150.2,151.43,150.06,150.81,148.22,56787930,56787930,0.61,0.40613,150.625,"November 09, 21",0.0040613
2021-11-10,150.02,150.13,147.85,147.92,145.38,65187100,65187100,-2.1,-1.4,148.98,"November 10, 21",-0.014
2021-11-11,148.96,149.43,147.68,147.87,145.33,41000000,41000000,-1.09,-0.73174,148.485,"November 11, 21",-0.0073174
2021-11-12,148.43,150.4,147.48,149.99,147.41,63804008,63804008,1.56,1.05,149.075,"November 12, 21",0.0105
2021-11-15,150.37,151.88,149.43,150.0,147.42,59222803,59222803,-0.37,-0.24606,150.42,"November 15, 21",-0.0024606
2021-11-16,149.94,151.49,149.34,151.0,148.4,59256210,59256210,1.06,0.70695,150.4425,"November 16, 21",0.0070695
2021-11-17,151.0,155.0,150.99,153.49,150.85,88807000,88807000,2.5,1.65,152.62,"November 17, 21",0.0165
2021-11-18,153.71,158.67,153.05,157.87,155.16,137827700,137827700,4.16,2.71,155.825,"November 18, 21",0.0271
2021-11-19,157.65,161.02,156.53,160.55,157.79,117305600,117305600,2.9,1.84,158.9375,"November 19, 21",0.0184
2021-11-22,161.68,165.7,161.0,161.02,158.25,117467900,117467900,-0.66,-0.40821,162.35,"November 22, 21",-0.0040821
2021-11-23,161.12,161.8,159.06,161.41,158.63,96041900,96041900,0.29,0.17999,160.8475,"November 23, 21",0.0017999
2021-11-24,160.75,162.14,159.64,161.94,159.16,69463623,69463623,1.19,0.74028,161.1175,"November 24, 21",0.0074028
2021-11-26,159.57,160.45,156.36,156.81,154.11,76959800,76959800,-2.75,-1.73,158.2975,"November 26, 21",-0.0173
2021-11-29,159.37,161.19,158.79,160.24,157.48,88748217,88748217,0.87,0.5459,159.8975,"November 29, 21",0.005459
2021-11-30,159.99,165.52,159.92,165.3,162.46,174048100,174048100,5.31,3.32,162.6825,"November 30, 21",0.0332
2021-12-01,167.48,170.3,164.53,164.77,161.94,152423003,152423003,-2.71,-1.62,166.77,"December 01, 21",-0.0162
2021-12-02,158.74,164.2,157.8,163.76,160.94,136739200,136739200,5.02,3.16,161.125,"December 02, 21",0.0316
2021-12-03,164.02,164.96,159.72,161.84,159.06,118023116,118023116,-2.18,-1.33,162.635,"December 03, 21",-0.0133
2021-12-06,164.29,167.88,164.28,165.32,162.48,107497000,107497000,1.03,0.62694,165.4425,"December 06, 21",0.0062694
2021-12-07,169.08,171.58,168.34,171.18,168.24,120405400,120405400,2.1,1.24,170.045,"December 07, 21",0.0124
2021-12-08,172.13,175.96,170.7,175.08,172.07,116998901,116998901,2.96,1.71,173.4675,"December 08, 21",0.0171
2021-12-09,174.91,176.75,173.92,174.56,171.56,108923739,108923739,-0.35,-0.2001,175.035,"December 09, 21",-0.002001
2021-12-10,175.21,179.63,174.69,179.45,176.36,115402731,115402731,4.24,2.42,177.245,"December 10, 21",0.0242
2021-12-13,181.12,182.13,175.53,175.74,172.72,153237019,153237019,-5.37,-2.97,178.63,"December 13, 21",-0.0297
2021-12-14,175.25,177.74,172.21,174.33,171.33,139380400,139380400,-0.92,-0.52496,174.8825,"December 14, 21",-0.0052496
2021-12-15,175.11,179.5,172.31,179.3,176.22,131063300,131063300,4.19,2.39,176.555,"December 15, 21",0.0239
2021-12-16,179.28,181.14,170.75,172.26,169.3,150185843,150185843,-7.02,-3.92,175.8575,"December 16, 21",-0.0392
2021-12-17,169.93,173.47,169.69,171.14,168.2,195923441,195923441,1.21,0.71206,171.0575,"December 17, 21",0.0071206
2021-12-20,168.28,170.58,167.46,169.75,166.83,107499114,107499114,1.47,0.87354,169.0175,"December 20, 21",0.0087354
2021-12-21,171.56,173.2,169.12,172.99,170.02,91185905,91185905,1.44,0.83353,171.7175,"December 21, 21",0.0083353
2021-12-22,173.04,175.86,172.15,175.64,172.62,92135303,92135303,2.6,1.5,174.1725,"December 22, 21",0.015
2021-12-23,175.85,176.85,175.27,176.28,173.25,68356600,68356600,0.43,0.24453,176.0625,"December 23, 21",0.0024453
2021-12-27,177.09,180.42,177.07,180.33,177.23,74919600,74919600,3.25,1.83,178.7275,"December 27, 21",0.0183
2021-12-28,180.16,181.33,178.53,179.29,176.21,79144339,79144339,-0.87,-0.4829,179.8275,"December 28, 21",-0.004829
2021-12-29,179.33,180.63,178.14,179.38,176.3,62348931,62348931,0.05,0.02788156,179.37,"December 29, 21",0.0002788156
2021-12-30,179.47,180.57,178.09,178.2,175.14,59773014,59773014,-1.27,-0.70764,179.0825,"December 30, 21",-0.0070764
2021-12-31,178.09,179.23,177.26,177.57,174.52,64062300,64062300,-0.515,-0.29199,178.0375,"December 31, 21",-0.0029199
2022-01-03,177.83,182.88,177.71,182.01,178.88,104701220,104701220,4.18,2.35,180.1075,"January 03, 22",0.0235
2022-01-04,182.63,182.94,179.12,179.7,176.61,99310438,99310438,-2.93,-1.6,181.0975,"January 04, 22",-0.016
2022-01-05,179.61,180.17,174.64,174.92,171.91,94537602,94537602,-4.69,-2.61,177.335,"January 05, 22",-0.0261
2022-01-06,172.7,175.3,171.64,172.0,169.04,96904000,96904000,-0.7,-0.40533,172.91,"January 06, 22",-0.0040533
2022-01-07,172.89,174.14,171.03,172.17,169.21,86709147,86709147,-0.72,-0.41645,172.5575,"January 07, 22",-0.0041645
2022-01-10,169.08,172.5,168.17,172.19,169.23,106765600,106765600,3.11,1.84,170.485,"January 10, 22",0.0184
2022-01-11,172.32,175.18,170.82,175.08,172.07,76138312,76138312,2.76,1.6,173.35,"January 11, 22",0.016
2022-01-12,176.12,177.18,174.82,175.53,172.51,74805200,74805200,-0.59,-0.335,175.9125,"January 12, 22",-0.00335
2022-01-13,175.78,176.62,171.79,172.19,169.23,84505800,84505800,-3.59,-2.04,174.095,"January 13, 22",-0.0204
2022-01-14,171.34,173.78,171.09,173.07,170.09,80440800,80440800,1.73,1.01,172.32,"January 14, 22",0.0101
2022-01-18,171.51,172.54,169.41,169.8,166.88,91168729,91168729,-1.71,-0.99703,170.815,"January 18, 22",-0.0099703
2022-01-19,170.0,171.08,165.94,166.23,163.37,94815000,94815000,-3.77,-2.22,168.3125,"January 19, 22",-0.0222
2022-01-20,166.98,169.68,164.18,164.51,161.68,91420515,91420515,-2.47,-1.48,166.3375,"January 20, 22",-0.0148
2022-01-21,164.42,166.33,162.3,162.41,159.62,122848900,122848900,-2.0,-1.22,163.865,"January 21, 22",-0.0122
2022-01-24,160.02,162.3,154.7,161.62,158.84,162706686,162706686,1.6,0.99988,159.66,"January 24, 22",0.0099988
2022-01-25,158.98,162.76,157.02,159.78,157.03,115798400,115798400,0.8,0.50321,159.635,"January 25, 22",0.0050321
2022-01-26,163.5,164.39,157.82,159.69,156.94,108275308,108275308,-3.81,-2.33,161.35,"January 26, 22",-0.0233
2022-01-27,162.45,163.84,158.28,159.22,156.48,121954638,121954638,-3.23,-1.99,160.9475,"January 27, 22",-0.0199
2022-01-28,165.71,170.35,162.8,170.33,167.4,179935700,179935700,4.62,2.79,167.2975,"January 28, 22",0.0279
2022-01-31,170.16,175.0,169.51,174.78,171.77,115541600,115541600,4.62,2.72,172.3625,"January 31, 22",0.0272
2022-02-01,174.01,174.84,172.31,174.61,171.61,86213911,86213911,0.6,0.34481,173.9425,"February 01, 22",0.0034481
2022-02-02,174.75,175.88,173.33,175.84,172.82,84914300,84914300,1.09,0.62375,174.95,"February 02, 22",0.0062375
2022-02-03,174.48,176.24,172.12,172.9,169.93,89418100,89418100,-1.58,-0.90555,173.935,"February 03, 22",-0.0090555
2022-02-04,171.68,174.1,170.68,172.39,169.64,82465400,82465400,0.71,0.41356,172.2125,"February 04, 22",0.0041356
2022-02-07,172.86,173.95,170.95,171.66,168.92,77251204,77251204,-1.2,-0.6942,172.355,"February 07, 22",-0.006942
2022-02-08,171.73,175.35,171.43,174.83,172.04,74829217,74829217,3.1,1.81,173.335,"February 08, 22",0.0181
2022-02-09,176.05,176.65,174.9,176.28,173.47,71285038,71285038,0.23,0.13064,175.97,"February 09, 22",0.0013064
2022-02-10,174.14,175.48,171.55,172.12,169.38,90865900,90865900,-2.02,-1.16,173.3225,"February 10, 22",-0.0116
2022-02-11,172.33,173.08,168.04,168.64,165.95,98670700,98670700,-3.69,-2.14,170.5225,"February 11, 22",-0.0214
2022-02-14,167.37,169.58,166.56,168.88,166.19,86185530,86185530,1.51,0.90219,168.0975,"February 14, 22",0.0090219
2022-02-15,170.97,172.95,170.25,172.79,170.03,64286320,64286320,1.82,1.06,171.74,"February 15, 22",0.0106
2022-02-16,171.85,173.34,170.05,172.55,169.8,61177400,61177400,0.7,0.40733,171.9475,"February 16, 22",0.0040733
2022-02-17,171.03,171.91,168.47,168.88,166.19,69589344,69589344,-2.15,-1.26,170.0725,"February 17, 22",-0.0126
2022-02-18,169.82,170.54,166.19,167.3,164.63,82772700,82772700,-2.52,-1.48,168.4625,"February 18, 22",-0.0148
2022-02-22,164.98,166.69,162.15,164.32,161.7,91162800,91162800,-0.66,-0.40005,164.535,"February 22, 22",-0.0040005
2022-02-23,165.54,166.15,159.75,160.07,157.52,90009247,90009247,-5.47,-3.3,162.8775,"February 23, 22",-0.033
2022-02-24,152.58,162.85,152.0,162.74,160.15,141147540,141147540,10.16,6.66,157.5425,"February 24, 22",0.0666
2022-02-25,163.84,165.12,160.87,164.85,162.22,91974222,91974222,1.01,0.61646,163.67,"February 25, 22",0.0061646
2022-02-28,163.06,165.42,162.43,165.12,162.49,95056629,95056629,2.06,1.26,164.0075,"February 28, 22",0.0126
2022-03-01,164.7,166.6,161.97,163.2,160.6,83474425,83474425,-1.5,-0.91075,164.1175,"March 01, 22",-0.0091075
2022-03-02,164.39,167.36,162.95,166.56,163.9,79724800,79724800,2.17,1.32,165.315,"March 02, 22",0.0132
2022-03-03,168.47,168.91,165.55,166.23,163.58,76678441,76678441,-2.24,-1.33,167.29,"March 03, 22",-0.0133
2022-03-04,164.49,165.55,162.1,163.17,160.57,83819592,83819592,-1.32,-0.80248,163.8275,"March 04, 22",-0.0080248
2022-03-07,163.36,165.02,159.04,159.3,156.76,96418845,96418845,-4.06,-2.49,161.68,"March 07, 22",-0.0249
2022-03-08,158.82,162.88,155.8,157.44,154.93,131148300,131148300,-1.38,-0.86891,158.735,"March 08, 22",-0.0086891
2022-03-09,161.48,163.41,159.41,162.95,160.35,91454905,91454905,1.47,0.91033,161.8125,"March 09, 22",0.0091033
2022-03-10,160.2,160.39,155.98,158.52,155.99,105342033,105342033,-1.68,-1.05,158.7725,"March 10, 22",-0.0105
2022-03-11,158.93,159.28,154.5,154.73,152.26,96970102,96970102,-4.2,-2.64,156.86,"March 11, 22",-0.0264
2022-03-14,151.45,154.12,150.1,150.62,148.22,108732111,108732111,-0.83,-0.54804,151.5725,"March 14, 22",-0.0054804
2022-03-15,150.9,155.57,150.38,155.09,152.62,92964302,92964302,4.19,2.78,152.985,"March 15, 22",0.0278
2022-03-16,157.05,160.0,154.46,159.59,157.05,102300200,102300200,2.54,1.62,157.775,"March 16, 22",0.0162
2022-03-17,158.61,161.0,157.63,160.62,158.06,75615400,75615400,2.01,1.27,159.465,"March 17, 22",0.0127
2022-03-18,160.51,164.48,159.76,163.98,161.37,123511700,123511700,3.47,2.16,162.1825,"March 18, 22",0.0216
2022-03-21,163.51,166.35,163.01,165.38,162.74,95811400,95811400,1.87,1.14,164.5625,"March 21, 22",0.0114
2022-03-22,165.51,169.42,164.91,168.82,166.13,81532007,81532007,3.31,2.0,167.165,"March 22, 22",0.02
2022-03-23,167.99,172.64,167.65,170.21,167.5,98062700,98062700,2.22,1.32,169.6225,"March 23, 22",0.0132
2022-03-24,171.06,174.14,170.21,174.07,171.29,90131418,90131418,3.01,1.76,172.37,"March 24, 22",0.0176
2022-03-25,173.88,175.28,172.75,174.72,171.93,80546200,80546200,0.84,0.48309,174.1575,"March 25, 22",0.0048309
2022-03-28,172.17,175.73,172.0,175.6,172.8,90371916,90371916,3.43,1.99,173.875,"March 28, 22",0.0199
2022-03-29,176.69,179.01,176.34,178.96,176.11,100589440,100589440,2.27,1.28,177.75,"March 29, 22",0.0128
2022-03-30,178.55,179.61,176.7,177.77,174.94,92633200,92633200,-0.78,-0.43685,178.1575,"March 30, 22",-0.0043685
2022-03-31,177.84,178.03,174.4,174.61,171.83,103049300,103049300,-3.23,-1.82,176.22,"March 31, 22",-0.0182
2022-04-01,174.03,174.88,171.94,174.31,171.53,78751328,78751328,0.28,0.16089,173.79,"April 01, 22",0.0016089
2022-04-04,174.57,178.49,174.44,178.44,175.59,76545983,76545983,3.87,2.22,176.485,"April 04, 22",0.0222
2022-04-05,177.5,178.3,174.42,175.06,172.27,73401800,73401800,-2.44,-1.37,176.32,"April 05, 22",-0.0137
2022-04-06,172.36,173.63,170.13,171.83,169.09,89058800,89058800,-0.53,-0.3075,171.9875,"April 06, 22",-0.003075
2022-04-07,171.16,173.36,169.85,172.14,169.4,77594700,77594700,0.98,0.57256,171.6275,"April 07, 22",0.0057256
2022-04-08,171.78,171.78,169.2,170.09,167.38,76575508,76575508,-1.69,-0.98382,170.7125,"April 08, 22",-0.0098382
2022-04-11,168.71,169.03,165.5,165.75,163.11,72246706,72246706,-2.96,-1.75,167.2475,"April 11, 22",-0.0175
2022-04-12,168.02,169.87,166.64,167.66,164.99,79265200,79265200,-0.36,-0.21426,168.0475,"April 12, 22",-0.0021426
2022-04-13,167.39,171.04,166.77,170.4,167.68,70618925,70618925,3.01,1.8,168.9,"April 13, 22",0.018
2022-04-14,170.62,171.27,165.04,165.29,162.65,75329400,75329400,-5.33,-3.12,168.055,"April 14, 22",-0.0312
2022-04-18,163.92,166.6,163.57,165.07,162.44,69023941,69023941,1.15,0.70156,164.79,"April 18, 22",0.0070156
2022-04-19,165.02,167.82,163.91,167.4,164.73,67723833,67723833,2.38,1.44,166.0375,"April 19, 22",0.0144
2022-04-20,168.76,168.88,166.1,167.23,164.56,67929814,67929814,-1.53,-0.90661,167.7425,"April 20, 22",-0.0090661
2022-04-21,168.91,171.53,165.91,166.42,163.77,87227800,87227800,-2.49,-1.47,168.1925,"April 21, 22",-0.0147
2022-04-22,166.46,167.87,161.5,161.79,159.21,84882424,84882424,-4.67,-2.81,164.405,"April 22, 22",-0.0281
2022-04-25,161.12,163.17,158.46,162.88,160.28,96046400,96046400,1.76,1.09,161.4075,"April 25, 22",0.0109
2022-04-26,162.25,162.34,156.72,156.8,154.3,95623240,95623240,-5.45,-3.36,159.5275,"April 26, 22",-0.0336
2022-04-27,155.91,159.79,155.38,156.57,154.07,88063200,88063200,0.66,0.42332,156.9125,"April 27, 22",0.0042332
2022-04-28,159.25,164.52,158.93,163.64,161.03,130216800,130216800,4.39,2.76,161.585,"April 28, 22",0.0276
2022-04-29,161.84,166.2,157.25,157.65,155.14,131747600,131747600,-4.19,-2.59,160.735,"April 29, 22",-0.0259
2022-05-02,156.71,158.23,153.27,157.96,155.44,123055300,123055300,1.25,0.79765,156.5425,"May 02, 22",0.0079765
2022-05-03,158.15,160.71,156.32,159.48,156.94,88966526,88966526,1.33,0.84097,158.665,"May 03, 22",0.0084097
2022-05-04,159.67,166.48,159.26,166.02,163.37,108256503,108256503,6.35,3.98,162.8575,"May 04, 22",0.0398
2022-05-05,163.85,164.08,154.95,156.77,154.27,130525300,130525300,-7.08,-4.32,159.9125,"May 05, 22",-0.0432
2022-05-06,156.01,159.44,154.18,157.28,155.0,116124647,116124647,1.27,0.81405,156.7275,"May 06, 22",0.0081405
2022-05-09,154.93,155.83,151.49,152.06,149.86,131577921,131577921,-2.87,-1.85,153.5775,"May 09, 22",-0.0185
2022-05-10,155.52,156.74,152.93,154.51,152.27,115366736,115366736,-1.01,-0.64943,154.925,"May 10, 22",-0.0064943
2022-05-11,153.5,155.45,145.81,146.5,144.38,142689825,142689825,-7.0,-4.56,150.315,"May 11, 22",-0.0456
2022-05-12,142.77,146.2,138.8,142.56,140.49,182602041,182602041,-0.21,-0.14709,142.5825,"May 12, 22",-0.0014709
2022-05-13,144.59,148.1,143.11,147.11,144.98,113990900,113990900,2.52,1.74,145.7275,"May 13, 22",0.0174
2022-05-16,145.55,147.52,144.18,145.54,143.43,86643800,86643800,-0.01,-0.00687049,145.6975,"May 16, 22",-6.87049e-05
2022-05-17,148.86,149.77,146.68,149.24,147.08,78336300,78336300,0.38,0.25527,148.6375,"May 17, 22",0.0025527
2022-05-18,146.85,147.36,139.9,140.82,138.78,109742900,109742900,-6.03,-4.11,143.7325,"May 18, 22",-0.0411
2022-05-19,139.88,141.66,136.6,137.35,135.36,136095640,136095640,-2.53,-1.81,138.8725,"May 19, 22",-0.0181
2022-05-20,139.09,140.7,132.61,137.59,135.6,137426125,137426125,-1.5,-1.08,137.4975,"May 20, 22",-0.0108
2022-05-23,137.79,143.26,137.65,143.11,141.04,117726300,117726300,5.32,3.86,140.4525,"May 23, 22",0.0386
2022-05-24,140.81,141.97,137.33,140.36,138.32,104132746,104132746,-0.445,-0.31958,140.1175,"May 24, 22",-0.0031958
2022-05-25,138.43,141.79,138.34,140.52,138.48,92482700,92482700,2.09,1.51,139.77,"May 25, 22",0.0151
2022-05-26,137.39,144.34,137.14,143.78,141.7,90601548,90601548,6.39,4.65,140.6625,"May 26, 22",0.0465
2022-05-27,145.39,149.68,145.26,149.64,147.47,90978503,90978503,4.25,2.92,147.4925,"May 27, 22",0.0292
2022-05-31,149.07,150.66,146.84,148.84,146.68,103718416,103718416,-0.23,-0.15429,148.8525,"May 31, 22",-0.0015429
2022-06-01,149.9,151.74,147.68,148.71,146.55,74286635,74286635,-1.19,-0.79386,149.5075,"June 01, 22",-0.0079386
2022-06-02,147.83,151.27,146.86,151.21,149.02,72348100,72348100,3.38,2.29,149.2925,"June 02, 22",0.0229
2022-06-03,146.9,147.97,144.46,145.38,143.27,88570300,88570300,-1.52,-1.03,146.1775,"June 03, 22",-0.0103
2022-06-06,147.03,148.57,144.9,146.14,144.02,71598400,71598400,-0.89,-0.60532,146.66,"June 06, 22",-0.0060532
2022-06-07,144.35,149.0,144.1,148.71,146.55,67808200,67808200,4.37,3.02,146.54,"June 07, 22",0.0302
2022-06-08,148.58,149.87,147.46,147.96,145.81,53950201,53950201,-0.62,-0.41728,148.4675,"June 08, 22",-0.0041728
2022-06-09,147.08,147.95,142.53,142.64,140.57,69473000,69473000,-4.44,-3.02,145.05,"June 09, 22",-0.0302
2022-06-10,140.28,140.76,137.06,137.13,135.14,91566637,91566637,-3.15,-2.25,138.8075,"June 10, 22",-0.0225
2022-06-13,132.87,135.2,131.44,131.88,129.97,122207100,122207100,-0.99,-0.74509,132.8475,"June 13, 22",-0.0074509
2022-06-14,133.13,133.89,131.48,132.76,130.84,84784326,84784326,-0.37,-0.27792,132.815,"June 14, 22",-0.0027792
2022-06-15,134.29,137.34,132.16,135.43,133.47,91533000,91533000,1.14,0.84891,134.805,"June 15, 22",0.0084891
2022-06-16,132.08,132.39,129.04,130.06,128.17,108123900,108123900,-2.02,-1.53,130.8925,"June 16, 22",-0.0153
2022-06-17,130.07,133.08,129.81,131.56,129.65,134520300,134520300,1.5,1.15,131.13,"June 17, 22",0.0115
2022-06-21,133.42,137.06,133.32,135.87,133.9,81000500,81000500,2.45,1.84,134.9175,"June 21, 22",0.0184
2022-06-22,134.79,137.76,133.91,135.35,133.39,73409234,73409234,0.56,0.41546,135.4525,"June 22, 22",0.0041546
2022-06-23,136.82,138.59,135.63,138.27,136.27,72433800,72433800,1.45,1.06,137.3275,"June 23, 22",0.0106
2022-06-24,139.9,141.91,139.77,141.66,139.61,89116837,89116837,1.76,1.26,140.81,"June 24, 22",0.0126
2022-06-27,142.7,143.49,140.97,141.66,139.61,70207908,70207908,-1.03,-0.7288,142.205,"June 27, 22",-0.007288
2022-06-28,142.13,143.42,137.32,137.44,135.45,67315328,67315328,-4.69,-3.3,140.0775,"June 28, 22",-0.033
2022-06-29,137.46,140.67,136.67,139.23,137.21,66242411,66242411,1.77,1.29,138.5075,"June 29, 22",0.0129
2022-06-30,137.25,138.37,133.77,136.72,134.74,98964500,98964500,-0.53,-0.38616,136.5275,"June 30, 22",-0.0038616
2022-07-01,136.04,139.04,135.66,138.93,136.92,71051600,71051600,2.89,2.12,137.4175,"July 01, 22",0.0212
2022-07-05,137.77,141.61,136.93,141.56,139.51,73429641,73429641,3.79,2.75,139.4675,"July 05, 22",0.0275
2022-07-06,141.35,144.12,141.08,142.92,140.85,74064300,74064300,1.56,1.11,142.3675,"July 06, 22",0.0111
2022-07-07,143.29,146.55,143.28,146.35,144.23,66253709,66253709,3.06,2.14,144.8675,"July 07, 22",0.0214
2022-07-08,145.26,147.55,145.0,147.04,144.91,64547800,64547800,1.78,1.23,146.2125,"July 08, 22",0.0123
2022-07-11,145.67,146.64,143.78,144.87,142.77,63305113,63305113,-0.8,-0.54919,145.24,"July 11, 22",-0.0054919
2022-07-12,145.76,148.45,145.05,145.86,143.75,77588800,77588800,0.1,0.06860593,146.28,"July 12, 22",0.0006860593
2022-07-13,142.99,146.45,142.12,145.49,143.38,71185600,71185600,2.5,1.75,144.2625,"July 13, 22",0.0175
2022-07-14,144.08,148.95,143.25,148.47,146.32,78140744,78140744,4.39,3.05,146.1875,"July 14, 22",0.0305
2022-07-15,149.78,150.86,148.2,150.17,147.99,76259931,76259931,0.39,0.26038,149.7525,"July 15, 22",0.0026038
2022-07-18,150.74,151.57,146.7,147.07,144.94,81420900,81420900,-3.67,-2.43,149.02,"July 18, 22",-0.0243
2022-07-19,147.92,151.23,146.91,151.0,148.81,82982400,82982400,3.08,2.08,149.265,"July 19, 22",0.0208
2022-07-20,151.12,153.72,150.37,153.04,150.82,64823413,64823413,1.92,1.27,152.0625,"July 20, 22",0.0127
2022-07-21,154.5,155.57,151.94,155.35,153.1,65086636,65086636,0.85,0.55016,154.34,"July 21, 22",0.0055016
2022-07-22,155.39,156.28,153.41,154.09,151.86,66675408,66675408,-1.3,-0.8366,154.7925,"July 22, 22",-0.008366
2022-07-25,154.01,155.04,152.28,152.95,150.73,53623945,53623945,-1.06,-0.68827,153.57,"July 25, 22",-0.0068827
2022-07-26,152.26,153.09,150.8,151.6,149.4,55138700,55138700,-0.665,-0.43347,151.9375,"July 26, 22",-0.0043347
2022-07-27,152.58,157.33,152.16,156.79,154.52,78620700,78620700,4.21,2.76,154.715,"July 27, 22",0.0276
2022-07-28,156.98,157.64,154.41,157.35,155.07,81378731,81378731,0.37,0.2357,156.595,"July 28, 22",0.002357
2022-07-29,161.24,163.63,159.5,162.51,160.15,101786900,101786900,1.27,0.78765,161.72,"July 29, 22",0.0078765
2022-08-01,161.01,163.59,160.89,161.51,159.17,67829400,67829400,0.5,0.31054,161.75,"August 01, 22",0.0031054
2022-08-02,160.1,162.41,159.63,160.01,157.69,59907025,59907025,-0.09,-0.05621487,160.5375,"August 02, 22",-0.0005621487
2022-08-03,160.84,166.59,160.75,166.13,163.72,82507500,82507500,5.29,3.29,163.5775,"August 03, 22",0.0329
2022-08-04,166.01,167.19,164.43,165.81,163.41,55474144,55474144,-0.195,-0.12047,165.86,"August 04, 22",-0.0012047
2022-08-05,163.21,165.85,163.0,165.35,163.18,56697000,56697000,2.14,1.31,164.3525,"August 05, 22",0.0131
2022-08-08,166.37,167.81,164.2,164.87,162.71,60362338,60362338,-1.5,-0.9016,165.8125,"August 08, 22",-0.009016
2022-08-09,164.02,165.82,163.25,164.92,162.75,63135503,63135503,0.9,0.54871,164.5025,"August 09, 22",0.0054871
2022-08-10,167.68,169.34,166.9,169.24,167.02,70170540,70170540,1.56,0.93034,168.29,"August 10, 22",0.0093034
2022-08-11,170.06,170.99,168.19,168.49,166.28,57149200,57149200,-1.57,-0.9232,169.4325,"August 11, 22",-0.009232
2022-08-12,169.82,172.17,169.4,172.1,169.84,68039400,68039400,2.28,1.34,170.8725,"August 12, 22",0.0134
2022-08-15,171.52,173.39,171.35,173.19,170.92,54091700,54091700,1.67,0.97365,172.3625,"August 15, 22",0.0097365
2022-08-16,172.78,173.71,171.66,173.03,170.76,56377100,56377100,0.25,0.14469,172.795,"August 16, 22",0.0014469
2022-08-17,172.77,176.15,172.57,174.55,172.26,79542037,79542037,1.78,1.03,174.01,"August 17, 22",0.0103
2022-08-18,173.75,174.9,173.12,174.15,171.86,62290100,62290100,0.4,0.23022,173.98,"August 18, 22",0.0023022
2022-08-19,173.03,173.74,171.31,171.52,169.27,70346300,70346300,-1.51,-0.87268,172.4,"August 19, 22",-0.0087268
2022-08-22,169.69,169.86,167.14,167.57,165.37,69026809,69026809,-2.12,-1.25,168.565,"August 22, 22",-0.0125
2022-08-23,167.08,168.71,166.65,167.23,165.03,54147100,54147100,0.15,0.08977735,167.4175,"August 23, 22",0.0008977735
2022-08-24,167.32,168.11,166.25,167.53,165.33,53841524,53841524,0.21,0.12551,167.3025,"August 24, 22",0.0012551
2022-08-25,168.78,170.14,168.35,170.03,167.8,51218209,51218209,1.25,0.74061,169.325,"August 25, 22",0.0074061
2022-08-26,170.57,171.05,163.56,163.62,161.47,78961000,78961000,-6.95,-4.07,167.2,"August 26, 22",-0.0407
2022-08-29,161.15,162.9,159.82,161.38,159.26,73314000,73314000,0.235,0.14272,161.3125,"August 29, 22",0.0014272
2022-08-30,162.13,162.56,157.72,158.91,156.82,77906200,77906200,-3.22,-1.99,160.33,"August 30, 22",-0.0199
2022-08-31,160.31,160.58,157.14,157.22,155.16,87991100,87991100,-3.09,-1.93,158.8125,"August 31, 22",-0.0193
2022-09-01,156.64,158.42,154.67,157.96,155.89,74229900,74229900,1.32,0.8427,156.9225,"September 01, 22",0.008427
2022-09-02,159.75,160.36,154.97,155.81,153.76,76957800,76957800,-3.94,-2.47,157.7225,"September 02, 22",-0.0247
2022-09-06,156.47,157.09,153.69,154.53,152.5,73714843,73714843,-1.94,-1.24,155.445,"September 06, 22",-0.0124
2022-09-07,154.82,156.67,153.61,155.96,153.91,87449600,87449600,1.14,0.73634,155.265,"September 07, 22",0.0073634
2022-09-08,154.64,156.36,152.68,154.46,152.43,84923847,84923847,-0.18,-0.1164,154.535,"September 08, 22",-0.001164
2022-09-09,155.47,157.82,154.75,157.37,155.3,68081006,68081006,1.9,1.22,156.3525,"September 09, 22",0.0122
2022-09-12,159.59,164.26,159.3,163.43,161.28,104956000,104956000,3.84,2.41,161.645,"September 12, 22",0.0241
2022-09-13,159.9,160.54,153.37,153.84,151.82,122656614,122656614,-6.06,-3.79,156.9125,"September 13, 22",-0.0379
2022-09-14,154.79,157.1,153.61,155.31,153.27,87965409,87965409,0.525,0.33594,155.2025,"September 14, 22",0.0033594
2022-09-15,154.65,155.24,151.38,152.37,150.37,90481110,90481110,-2.28,-1.47,153.41,"September 15, 22",-0.0147
2022-09-16,151.21,151.35,148.37,150.7,148.72,162278841,162278841,-0.51,-0.33728,150.4075,"September 16, 22",-0.0033728
2022-09-19,149.31,154.56,149.1,154.48,152.45,81474246,81474246,5.17,3.46,151.8625,"September 19, 22",0.0346
2022-09-20,153.4,158.08,153.08,156.9,154.84,107689800,107689800,3.5,2.28,155.365,"September 20, 22",0.0228
2022-09-21,157.34,158.74,153.6,153.72,151.7,101696800,101696800,-3.62,-2.3,155.85,"September 21, 22",-0.023
2022-09-22,152.38,154.47,150.91,152.74,150.73,86652542,86652542,0.36,0.23625,152.625,"September 22, 22",0.0023625
2022-09-23,151.19,151.47,148.56,150.43,148.45,96029909,96029909,-0.76,-0.50268,150.4125,"September 23, 22",-0.0050268
2022-09-26,149.66,153.77,149.64,150.77,148.79,93339409,93339409,1.11,0.74168,150.96,"September 26, 22",0.0074168
2022-09-27,152.74,154.72,149.95,151.76,149.77,84442741,84442741,-0.98,-0.64161,152.2925,"September 27, 22",-0.0064161
2022-09-28,147.64,150.64,144.84,149.84,147.87,146691400,146691400,2.2,1.49,148.24,"September 28, 22",0.0149
2022-09-29,146.1,146.72,140.68,142.48,140.61,128138237,128138237,-3.62,-2.48,143.995,"September 29, 22",-0.0248
2022-09-30,141.28,143.1,138.0,138.2,136.39,124925300,124925300,-3.08,-2.18,140.145,"September 30, 22",-0.0218
2022-10-03,138.21,143.07,137.69,142.45,140.58,114311700,114311700,4.24,3.07,140.355,"October 03, 22",0.0307
2022-10-04,145.03,146.22,144.26,146.1,144.18,87830100,87830100,1.07,0.73778,145.4025,"October 04, 22",0.0073778
2022-10-05,144.07,147.38,143.01,146.4,144.48,79471000,79471000,2.33,1.62,145.215,"October 05, 22",0.0162
2022-10-06,145.81,147.54,145.22,145.43,143.52,68402200,68402200,-0.38,-0.26061,146.0,"October 06, 22",-0.0026061
2022-10-07,142.54,143.1,139.45,140.09,138.25,85925600,85925600,-2.45,-1.72,141.295,"October 07, 22",-0.0172
2022-10-10,140.42,141.89,138.57,140.42,138.58,74899002,74899002,0.0,0.0,140.325,"October 10, 22",0.0
2022-10-11,139.9,141.35,138.22,138.98,137.16,77033700,77033700,-0.92,-0.65761,139.6125,"October 11, 22",-0.0065761
2022-10-12,139.13,140.36,138.16,138.34,136.52,70433744,70433744,-0.79,-0.56781,138.9975,"October 12, 22",-0.0056781
2022-10-13,134.99,143.59,134.37,142.99,141.11,113224000,113224000,8.0,5.93,138.985,"October 13, 22",0.0593
2022-10-14,144.31,144.52,138.19,138.38,136.56,88598000,88598000,-5.93,-4.11,141.35,"October 14, 22",-0.0411
2022-10-17,141.07,142.9,140.27,142.41,140.54,85250939,85250939,1.34,0.94988,141.6625,"October 17, 22",0.0094988
2022-10-18,145.49,146.7,140.61,143.75,141.86,99136610,99136610,-1.74,-1.2,144.1375,"October 18, 22",-0.012
2022-10-19,141.69,144.95,141.5,143.86,141.97,61758340,61758340,2.17,1.53,143.0,"October 19, 22",0.0153
2022-10-20,143.02,145.89,142.65,143.39,141.51,64522000,64522000,0.37,0.25871,143.7375,"October 20, 22",0.0025871
2022-10-21,142.87,147.85,142.65,147.27,145.34,86548609,86548609,4.4,3.08,145.16,"October 21, 22",0.0308
2022-10-24,147.19,150.23,146.0,149.45,147.49,75981918,75981918,2.26,1.54,148.2175,"October 24, 22",0.0154
2022-10-25,150.09,152.49,149.36,152.34,150.34,74732300,74732300,2.25,1.5,151.07,"October 25, 22",0.015
2022-10-26,150.96,151.99,148.04,149.35,147.39,88436172,88436172,-1.61,-1.07,150.085,"October 26, 22",-0.0107
2022-10-27,148.07,149.05,144.13,144.8,142.9,109180200,109180200,-3.27,-2.21,146.5125,"October 27, 22",-0.0221
2022-10-28,148.2,157.5,147.82,155.74,153.7,164762400,164762400,7.54,5.09,152.315,"October 28, 22",0.0509
2022-10-31,153.16,154.24,151.92,153.34,151.33,97943200,97943200,0.185,0.11752,153.165,"October 31, 22",0.0011752
2022-11-01,155.08,155.45,149.13,150.65,148.67,80379345,80379345,-4.43,-2.86,152.5775,"November 01, 22",-0.0286
2022-11-02,148.95,152.17,145.0,145.03,143.13,93604623,93604623,-3.91,-2.63,147.7875,"November 02, 22",-0.0263
2022-11-03,142.06,142.8,138.75,138.88,137.06,97918516,97918516,-3.18,-2.24,140.6225,"November 03, 22",-0.0224
2022-11-04,142.09,142.67,134.38,138.38,136.79,140814800,140814800,-3.71,-2.61,139.38,"November 04, 22",-0.0261
2022-11-07,137.11,139.15,135.67,138.92,137.32,83374628,83374628,1.81,1.32,137.7125,"November 07, 22",0.0132
2022-11-08,140.41,141.43,137.49,139.5,137.9,89908500,89908500,-0.91,-0.6481,139.7075,"November 08, 22",-0.006481
2022-11-09,138.5,138.55,134.59,134.87,133.32,74917800,74917800,-3.63,-2.62,136.6275,"November 09, 22",-0.0262
2022-11-10,141.24,146.87,139.5,146.87,145.18,118854028,118854028,5.63,3.99,143.62,"November 10, 22",0.0399
2022-11-11,145.82,150.01,144.37,149.7,147.98,93979700,93979700,3.88,2.66,147.475,"November 11, 22",0.0266
2022-11-14,148.97,150.28,147.43,148.28,146.58,73374114,73374114,-0.69,-0.46318,148.74,"November 14, 22",-0.0046318
2022-11-15,152.22,153.59,148.56,150.04,148.32,89868332,89868332,-2.18,-1.43,151.1025,"November 15, 22",-0.0143
2022-11-16,149.13,149.87,147.29,148.79,147.08,64218300,64218300,-0.34,-0.22799,148.77,"November 16, 22",-0.0022799
2022-11-17,146.43,151.48,146.15,150.72,148.99,80389400,80389400,4.29,2.93,148.695,"November 17, 22",0.0293
2022-11-18,152.31,152.7,149.97,151.29,149.55,74829600,74829600,-1.02,-0.66969,151.5675,"November 18, 22",-0.0066969
2022-11-21,150.16,150.37,147.72,148.01,146.31,58724100,58724100,-2.15,-1.43,149.065,"November 21, 22",-0.0143
2022-11-22,148.13,150.42,146.93,150.18,148.45,51804132,51804132,2.05,1.38,148.915,"November 22, 22",0.0138
2022-11-23,149.45,151.83,149.34,151.07,149.33,58301400,58301400,1.62,1.08,150.4225,"November 23, 22",0.0108
2022-11-25,148.31,148.88,147.12,148.11,146.41,35195900,35195900,-0.195,-0.13485,148.105,"November 25, 22",-0.0013485
2022-11-28,145.14,146.64,143.38,144.22,142.56,69346522,69346522,-0.92,-0.63387,144.845,"November 28, 22",-0.0063387
2022-11-29,144.29,144.81,140.35,141.17,139.55,83763803,83763803,-3.12,-2.16,142.655,"November 29, 22",-0.0216
2022-11-30,141.4,148.72,140.55,148.03,146.33,111380900,111380900,6.63,4.69,144.675,"November 30, 22",0.0469
2022-12-01,148.21,149.13,146.61,148.31,146.61,71250416,71250416,0.1,0.06747183,148.065,"December 01, 22",0.0006747183
2022-12-02,145.96,148.0,145.65,147.81,146.11,65447446,65447446,1.85,1.27,146.855,"December 02, 22",0.0127
2022-12-05,147.77,150.92,145.77,146.63,144.94,68826442,68826442,-1.14,-0.77147,147.7725,"December 05, 22",-0.0077147
2022-12-06,147.07,147.3,141.92,142.91,141.27,64727200,64727200,-4.16,-2.83,144.8,"December 06, 22",-0.0283
2022-12-07,142.19,143.37,140.0,140.94,139.32,69721100,69721100,-1.25,-0.87911,141.625,"December 07, 22",-0.0087911
2022-12-08,142.36,143.52,141.1,142.65,141.01,62128338,62128338,0.29,0.20371,142.4075,"December 08, 22",0.0020371
2022-12-09,142.34,145.57,140.9,142.16,140.53,76097011,76097011,-0.18,-0.12646,142.7425,"December 09, 22",-0.0012646
2022-12-12,142.7,144.5,141.06,144.49,142.83,70462700,70462700,1.79,1.25,143.1875,"December 12, 22",0.0125
2022-12-13,149.5,149.97,144.24,145.47,143.8,93886200,93886200,-4.03,-2.7,147.295,"December 13, 22",-0.027
2022-12-14,145.35,146.66,141.16,143.21,141.56,82291200,82291200,-2.14,-1.47,144.095,"December 14, 22",-0.0147
2022-12-15,141.11,141.8,136.03,136.5,134.93,98931907,98931907,-4.61,-3.27,138.86,"December 15, 22",-0.0327
2022-12-16,136.69,137.65,133.73,134.51,132.96,160156900,160156900,-2.18,-1.59,135.645,"December 16, 22",-0.0159
2022-12-19,135.11,135.2,131.32,132.37,130.85,79592614,79592614,-2.74,-2.03,133.5,"December 19, 22",-0.0203
2022-12-20,131.39,133.25,129.89,132.3,130.78,77432819,77432819,0.91,0.69259,131.7075,"December 20, 22",0.0069259
2022-12-21,132.98,136.81,132.75,135.45,133.89,85928000,85928000,2.47,1.86,134.4975,"December 21, 22",0.0186
2022-12-22,134.35,134.56,130.3,132.23,130.71,77852108,77852108,-2.12,-1.58,132.86,"December 22, 22",-0.0158
2022-12-23,130.92,132.42,129.64,131.86,130.34,63814900,63814900,0.94,0.718,131.21,"December 23, 22",0.00718
2022-12-27,131.38,131.41,128.72,130.03,128.54,69007830,69007830,-1.35,-1.03,130.385,"December 27, 22",-0.0103
2022-12-28,129.67,131.03,125.87,126.04,124.59,85438400,85438400,-3.63,-2.8,128.1525,"December 28, 22",-0.028
2022-12-29,127.99,130.48,127.73,129.61,128.12,75703710,75703710,1.62,1.27,128.9525,"December 29, 22",0.0127
2022-12-30,128.41,129.95,127.43,129.93,128.44,77034209,77034209,1.52,1.18,128.93,"December 30, 22",0.0118
2023-01-03,130.28,130.9,124.17,125.07,123.63,112117500,112117500,-5.21,-4.0,127.605,"January 03, 23",-0.04
2023-01-04,126.89,128.66,125.08,126.36,124.91,89113633,89113633,-0.53,-0.41768,126.7475,"January 04, 23",-0.0041768
2023-01-05,127.13,127.77,124.76,125.02,123.58,80962708,80962708,-2.11,-1.66,126.17,"January 05, 23",-0.0166
2023-01-06,126.01,130.29,124.89,129.62,128.13,87754715,87754715,3.61,2.86,127.7025,"January 06, 23",0.0286
2023-01-09,130.47,133.41,129.89,130.15,128.65,70790813,70790813,-0.315,-0.24527,130.98,"January 09, 23",-0.0024527
2023-01-10,130.26,131.26,128.12,130.73,129.23,63896200,63896200,0.47,0.36082,130.0925,"January 10, 23",0.0036082
2023-01-11,131.25,133.51,130.46,133.49,131.96,69458949,69458949,2.24,1.71,132.1775,"January 11, 23",0.0171
2023-01-12,133.88,134.26,131.44,133.41,131.88,71379648,71379648,-0.47,-0.35106,133.2475,"January 12, 23",-0.0035106
2023-01-13,132.03,134.92,131.66,134.76,133.21,57809719,57809719,2.73,2.07,133.3425,"January 13, 23",0.0207
2023-01-17,134.83,137.29,134.13,135.94,134.38,63646627,63646627,1.11,0.82326,135.5475,"January 17, 23",0.0082326
2023-01-18,136.82,138.61,135.03,135.21,133.66,69672800,69672800,-1.6,-1.18,136.4175,"January 18, 23",-0.0118
2023-01-19,134.08,136.25,133.77,135.27,133.72,58280413,58280413,1.19,0.88753,134.8425,"January 19, 23",0.0088753
2023-01-20,135.28,138.02,134.22,137.87,136.29,80223626,80223626,2.59,1.91,136.3475,"January 20, 23",0.0191
2023-01-23,138.12,143.32,137.9,141.11,139.49,81760313,81760313,2.99,2.16,140.1125,"January 23, 23",0.0216
2023-01-24,140.31,143.16,140.3,142.53,140.89,66435142,66435142,2.22,1.58,141.575,"January 24, 23",0.0158
2023-01-25,140.89,142.43,138.81,141.86,140.23,65799349,65799349,0.97,0.68848,140.9975,"January 25, 23",0.0068848
2023-01-26,143.17,144.25,141.9,143.96,142.31,54105100,54105100,0.79,0.55179,143.32,"January 26, 23",0.0055179
2023-01-27,143.16,147.23,143.08,145.93,144.25,70555843,70555843,2.78,1.93,144.85,"January 27, 23",0.0193
2023-01-30,144.96,145.55,142.85,143.0,141.36,64015300,64015300,-1.96,-1.35,144.09,"January 30, 23",-0.0135
2023-01-31,142.7,144.34,142.28,144.29,142.63,65874500,65874500,1.59,1.11,143.4025,"January 31, 23",0.0111
2023-02-01,143.97,146.61,141.32,145.43,143.76,77663633,77663633,1.46,1.01,144.3325,"February 01, 23",0.0101
2023-02-02,148.9,151.18,148.17,150.82,149.09,118339000,118339000,1.92,1.29,149.7675,"February 02, 23",0.0129
2023-02-03,148.03,157.38,147.83,154.5,152.72,154357337,154357337,6.47,4.37,151.935,"February 03, 23",0.0437
2023-02-06,152.57,153.1,150.78,151.73,149.99,69858306,69858306,-0.845,-0.55057,152.045,"February 06, 23",-0.0055057
2023-02-07,150.64,155.23,150.64,154.65,152.87,83322600,83322600,4.01,2.66,152.79,"February 07, 23",0.0266
2023-02-08,153.88,154.58,151.17,151.92,150.17,64120100,64120100,-1.96,-1.27,152.8875,"February 08, 23",-0.0127
2023-02-09,153.78,154.33,150.42,150.87,149.14,56007143,56007143,-2.91,-1.89,152.35,"February 09, 23",-0.0189
2023-02-10,149.46,151.34,149.22,151.01,149.5,57450708,57450708,1.55,1.04,150.2575,"February 10, 23",0.0104
2023-02-13,150.95,154.26,150.92,153.85,152.31,62199013,62199013,2.9,1.92,152.495,"February 13, 23",0.0192
2023-02-14,152.12,153.77,150.86,153.2,151.67,61707600,61707600,1.08,0.70997,152.4875,"February 14, 23",0.0070997
2023-02-15,153.11,155.5,152.88,155.33,153.78,65669252,65669252,2.22,1.45,154.205,"February 15, 23",0.0145
2023-02-16,153.51,156.33,153.35,153.71,152.18,68167942,68167942,0.2,0.13028,154.225,"February 16, 23",0.0013028
2023-02-17,152.35,153.0,150.85,152.55,151.03,59144118,59144118,0.2,0.13128,152.1875,"February 17, 23",0.0013128
2023-02-21,150.2,151.3,148.41,148.48,147.0,58867230,58867230,-1.72,-1.15,149.5975,"February 21, 23",-0.0115
2023-02-22,148.87,149.95,147.16,148.91,147.42,51011305,51011305,0.04,0.02686908,148.7225,"February 22, 23",0.0002686908
2023-02-23,150.09,150.34,147.24,149.4,147.91,48394249,48394249,-0.69,-0.45972,149.2675,"February 23, 23",-0.0045972
2023-02-24,147.11,147.19,145.72,146.71,145.25,55469606,55469606,-0.4,-0.27191,146.6825,"February 24, 23",-0.0027191
2023-02-27,147.71,149.17,147.45,147.92,146.44,44998500,44998500,0.21,0.14217,148.0625,"February 27, 23",0.0014217
2023-02-28,147.05,149.08,146.83,147.41,145.94,50547000,50547000,0.36,0.24481,147.5925,"February 28, 23",0.0024481
2023-03-01,146.83,147.23,145.01,145.31,143.86,55479000,55479000,-1.52,-1.04,146.095,"March 01, 23",-0.0104
2023-03-02,144.38,146.71,143.9,145.91,144.45,52279761,52279761,1.53,1.06,145.225,"March 02, 23",0.0106
2023-03-03,148.04,151.11,147.33,151.03,149.52,70732300,70732300,2.99,2.02,149.3775,"March 03, 23",0.0202
2023-03-06,153.79,156.3,153.46,153.83,152.29,87558028,87558028,0.045,0.02600949,154.345,"March 06, 23",0.0002600949
2023-03-07,153.7,154.03,151.13,151.6,150.09,56182028,56182028,-2.1,-1.37,152.615,"March 07, 23",-0.0137
2023-03-08,152.81,153.47,151.83,152.87,151.34,47204800,47204800,0.06,0.03926445,152.745,"March 08, 23",0.0003926445
2023-03-09,153.56,154.54,150.23,150.59,149.09,53833600,53833600,-2.97,-1.93,152.23,"March 09, 23",-0.0193
2023-03-10,150.21,150.94,147.61,148.5,147.02,68572400,68572400,-1.71,-1.14,149.315,"March 10, 23",-0.0114
2023-03-13,147.81,153.14,147.7,150.47,148.97,84457122,84457122,2.66,1.8,149.78,"March 13, 23",0.018
2023-03-14,151.28,153.4,150.1,152.59,151.07,73695900,73695900,1.31,0.86594,151.8425,"March 14, 23",0.0086594
2023-03-15,151.19,153.25,149.92,152.99,151.46,77167900,77167900,1.8,1.19,151.8375,"March 15, 23",0.0119
2023-03-16,152.16,156.46,151.64,155.85,154.29,76254419,76254419,3.69,2.43,154.0275,"March 16, 23",0.0243
2023-03-17,156.08,156.74,154.28,155.0,153.45,98944633,98944633,-1.08,-0.69195,155.525,"March 17, 23",-0.0069195
2023-03-20,155.07,157.82,154.15,157.4,155.83,73641415,73641415,2.33,1.5,156.11,"March 20, 23",0.015
2023-03-21,157.32,159.4,156.54,159.28,157.69,73938300,73938300,1.96,1.25,158.135,"March 21, 23",0.0125
2023-03-22,159.3,162.14,157.81,157.83,156.25,75701811,75701811,-1.47,-0.92279,159.27,"March 22, 23",-0.0092279
2023-03-23,158.83,161.55,157.68,158.93,157.34,67622100,67622100,0.1,0.0629604,159.2475,"March 23, 23",0.000629604
2023-03-24,158.86,160.34,157.85,160.25,158.65,59256343,59256343,1.39,0.87498,159.325,"March 24, 23",0.0087498
2023-03-27,159.94,160.77,157.87,158.28,156.7,52390300,52390300,-1.66,-1.04,159.215,"March 27, 23",-0.0104
2023-03-28,157.97,158.49,155.98,157.65,156.08,45992200,45992200,-0.32,-0.20257,157.5225,"March 28, 23",-0.0020257
2023-03-29,159.37,161.05,159.35,160.77,159.16,51305700,51305700,1.4,0.87846,160.135,"March 29, 23",0.0087846
2023-03-30,161.53,162.47,161.27,162.36,160.74,49501700,49501700,0.83,0.51384,161.9075,"March 30, 23",0.0051384
2023-03-31,162.44,165.0,161.91,164.9,163.25,68749800,68749800,2.46,1.51,163.5625,"March 31, 23",0.0151
2023-04-03,164.27,166.29,164.22,166.17,164.51,56976200,56976200,1.9,1.16,165.2375,"April 03, 23",0.0116
2023-04-04,166.6,166.84,165.11,165.63,163.98,46278300,46278300,-0.965,-0.58223,166.045,"April 04, 23",-0.0058223
2023-04-05,164.74,165.05,161.8,163.76,162.13,51511744,51511744,-0.98,-0.59488,163.8375,"April 05, 23",-0.0059488
2023-04-06,162.43,164.96,162.0,164.66,163.02,45390123,45390123,2.23,1.37,163.5125,"April 06, 23",0.0137
2023-04-10,161.42,162.03,160.08,162.03,160.41,47716900,47716900,0.61,0.3779,161.39,"April 10, 23",0.003779
2023-04-11,162.35,162.36,160.51,160.8,159.19,47644217,47644217,-1.55,-0.95473,161.505,"April 11, 23",-0.0095473
2023-04-12,161.22,162.06,159.78,160.1,158.5,50133100,50133100,-1.12,-0.6947,160.79,"April 12, 23",-0.006947
2023-04-13,161.63,165.8,161.42,165.56,163.91,68445649,68445649,3.93,2.43,163.6025,"April 13, 23",0.0243
2023-04-14,164.59,166.32,163.82,165.21,163.56,49386500,49386500,0.62,0.37669,164.985,"April 14, 23",0.0037669
2023-04-17,165.09,165.39,164.03,165.23,163.58,41516217,41516217,0.14,0.08480223,164.935,"April 17, 23",0.0008480223
2023-04-18,166.1,167.41,165.65,166.47,164.81,49923008,49923008,0.37,0.22276,166.4075,"April 18, 23",0.0022276
2023-04-19,165.8,168.16,165.54,167.63,165.96,47720200,47720200,1.83,1.1,166.7825,"April 19, 23",0.011
2023-04-20,166.09,167.87,165.56,166.65,164.99,52456400,52456400,0.56,0.33717,166.5425,"April 20, 23",0.0033717
2023-04-21,165.05,166.45,164.49,165.02,163.37,58337341,58337341,-0.03,-0.01817631,165.2525,"April 21, 23",-0.0001817631
2023-04-24,165.0,165.6,163.89,165.33,163.68,41949600,41949600,0.33,0.2,164.955,"April 24, 23",0.002
2023-04-25,165.19,166.31,163.73,163.77,162.13,48714100,48714100,-1.42,-0.85962,164.75,"April 25, 23",-0.0085962
2023-04-26,163.06,165.28,162.8,163.76,162.13,45498800,45498800,0.705,0.42929,163.725,"April 26, 23",0.0042929
2023-04-27,165.19,168.56,165.19,168.41,166.73,64902329,64902329,3.22,1.95,166.8375,"April 27, 23",0.0195
2023-04-28,168.49,169.85,167.88,169.68,167.99,55275851,55275851,1.19,0.70627,168.975,"April 28, 23",0.0070627
2023-05-01,169.28,170.45,168.64,169.59,167.9,52472936,52472936,0.31,0.18313,169.49,"May 01, 23",0.0018313
2023-05-02,170.09,170.35,167.54,168.54,166.86,48425700,48425700,-1.55,-0.91128,169.13,"May 02, 23",-0.0091128
2023-05-03,169.5,170.92,167.16,167.45,165.78,65136018,65136018,-2.05,-1.21,168.7575,"May 03, 23",-0.0121
2023-05-04,164.89,167.04,164.31,165.79,164.13,81235427,81235427,0.9,0.54582,165.5075,"May 04, 23",0.0054582
2023-05-05,170.98,174.3,170.76,173.57,171.84,113453171,113453171,2.59,1.51,172.4025,"May 05, 23",0.0151
2023-05-08,172.48,173.85,172.11,173.5,171.77,55962800,55962800,1.02,0.59137,172.985,"May 08, 23",0.0059137
2023-05-09,173.05,173.54,171.6,171.77,170.06,45326900,45326900,-1.28,-0.73967,172.49,"May 09, 23",-0.0073967
2023-05-10,173.02,174.03,171.9,173.56,171.82,53724501,53724501,0.535,0.3121,173.1275,"May 10, 23",0.003121
2023-05-11,173.85,174.59,172.17,173.75,172.02,49514700,49514700,-0.1,-0.05752085,173.59,"May 11, 23",-0.0005752085
2023-05-12,173.62,174.06,171.0,172.57,171.08,45533138,45533138,-1.05,-0.60477,172.8125,"May 12, 23",-0.0060477
2023-05-15,173.16,173.21,171.47,172.07,170.59,37266700,37266700,-1.09,-0.62948,172.4775,"May 15, 23",-0.0062948
2023-05-16,171.99,173.14,171.8,172.07,170.59,42110300,42110300,0.08,0.04651433,172.25,"May 16, 23",0.0004651433
2023-05-17,171.71,172.93,170.42,172.69,171.2,57951604,57951604,0.98,0.57073,171.9375,"May 17, 23",0.0057073
2023-05-18,173.0,175.24,172.58,175.05,173.54,65496700,65496700,2.05,1.18,173.9675,"May 18, 23",0.0118
2023-05-19,176.39,176.39,174.94,175.16,173.65,55809475,55809475,-1.23,-0.69732,175.72,"May 19, 23",-0.0069732
2023-05-22,173.98,174.71,173.45,174.2,172.7,43570932,43570932,0.22,0.12645,174.085,"May 22, 23",0.0012645
2023-05-23,173.13,173.38,171.28,171.56,170.08,50747300,50747300,-1.57,-0.90683,172.3375,"May 23, 23",-0.0090683
2023-05-24,171.09,172.42,170.52,171.84,170.36,45143500,45143500,0.75,0.43837,171.4675,"May 24, 23",0.0043837
2023-05-25,172.41,173.9,171.69,172.99,171.5,56058300,56058300,0.58,0.33641,172.7475,"May 25, 23",0.0033641
2023-05-26,173.32,175.77,173.11,175.43,173.92,54835000,54835000,2.11,1.22,174.4075,"May 26, 23",0.0122
2023-05-30,176.96,178.99,176.57,177.3,175.77,55964401,55964401,0.34,0.19213,177.455,"May 30, 23",0.0019213
2023-05-31,177.33,179.35,176.76,177.25,175.72,99625300,99625300,-0.075,-0.04511363,177.6725,"May 31, 23",-0.0004511363
2023-06-01,177.7,180.12,176.93,180.09,178.54,68901809,68901809,2.39,1.34,178.71,"June 01, 23",0.0134
2023-06-02,181.03,181.78,179.26,180.95,179.39,61996913,61996913,-0.08,-0.04419157,180.755,"June 02, 23",-0.0004419157
2023-06-05,182.63,184.95,178.04,179.58,178.03,121946500,121946500,-3.05,-1.67,181.3,"June 05, 23",-0.0167
2023-06-06,179.97,180.12,177.43,179.21,177.67,64848400,64848400,-0.755,-0.42229,179.1825,"June 06, 23",-0.0042229
2023-06-07,178.44,181.21,177.32,177.82,176.29,61944615,61944615,-0.62,-0.34746,178.6975,"June 07, 23",-0.0034746
2023-06-08,177.9,180.84,177.46,180.57,179.01,50214900,50214900,2.67,1.5,179.1925,"June 08, 23",0.015
2023-06-09,181.5,182.23,180.63,180.96,179.4,48899973,48899973,-0.54,-0.29752,181.33,"June 09, 23",-0.0029752
2023-06-12,181.27,183.89,180.97,183.79,182.21,54754995,54754995,2.52,1.39,182.48,"June 12, 23",0.0139
2023-06-13,182.8,184.15,182.44,183.31,181.73,54929129,54929129,0.51,0.27899,183.175,"June 13, 23",0.0027899
2023-06-14,183.37,184.39,182.02,183.95,182.37,57462900,57462900,0.58,0.3163,183.4325,"June 14, 23",0.003163
2023-06-15,183.96,186.52,183.78,186.01,184.41,65433200,65433200,2.05,1.11,185.0675,"June 15, 23",0.0111
2023-06-16,186.73,186.99,184.27,184.92,183.33,101256225,101256225,-1.81,-0.96931,185.7275,"June 16, 23",-0.0096931
2023-06-20,184.41,186.1,184.41,185.01,183.42,49799100,49799100,0.6,0.32536,184.9825,"June 20, 23",0.0032536
2023-06-21,184.9,185.41,182.59,183.96,182.38,49515700,49515700,-0.94,-0.50838,184.215,"June 21, 23",-0.0050838
2023-06-22,183.74,187.05,183.67,187.0,185.39,51245327,51245327,3.26,1.77,185.365,"June 22, 23",0.0177
2023-06-23,185.55,187.56,185.01,186.68,185.07,53116996,53116996,1.13,0.609,186.2,"June 23, 23",0.00609
2023-06-26,186.83,188.05,185.23,185.27,183.67,48088700,48088700,-1.56,-0.83498,186.345,"June 26, 23",-0.0083498
2023-06-27,185.89,188.39,185.67,188.06,186.44,50730846,50730846,2.17,1.17,187.0025,"June 27, 23",0.0117
2023-06-28,187.93,189.9,187.6,189.25,187.62,51216801,51216801,1.32,0.70239,188.67,"June 28, 23",0.0070239
2023-06-29,189.08,190.07,188.94,189.59,187.96,46347308,46347308,0.51,0.26973,189.42,"June 29, 23",0.0026973
2023-06-30,191.63,194.48,191.26,193.97,192.3,85213216,85213216,2.34,1.22,192.835,"June 30, 23",0.0122
2023-07-03,193.78,193.88,191.76,192.46,190.8,31458200,31458200,-1.32,-0.68118,192.97,"July 03, 23",-0.0068118
2023-07-05,191.57,192.98,190.62,191.33,189.68,46920300,46920300,-0.235,-0.12528,191.625,"July 05, 23",-0.0012528
2023-07-06,189.84,192.02,189.2,191.81,190.16,45156009,45156009,1.97,1.04,190.7175,"July 06, 23",0.0104
2023-07-07,191.41,192.67,190.24,190.68,189.04,46814998,46814998,-0.73,-0.38138,191.25,"July 07, 23",-0.0038138
2023-07-10,189.26,189.99,187.04,188.61,186.99,59922200,59922200,-0.65,-0.34344,188.725,"July 10, 23",-0.0034344
2023-07-11,189.16,189.3,186.6,188.08,186.46,46638119,46638119,-1.08,-0.57095,188.285,"July 11, 23",-0.0057095
2023-07-12,189.68,191.7,188.47,189.77,188.14,60750248,60750248,0.09,0.04744833,189.905,"July 12, 23",0.0004744833
2023-07-13,190.5,191.19,189.78,190.54,188.9,41342338,41342338,0.04,0.02099738,190.5025,"July 13, 23",0.0002099738
2023-07-14,190.23,191.18,189.63,190.69,189.05,41616242,41616242,0.46,0.24181,190.4325,"July 14, 23",0.0024181
2023-07-17,191.9,194.32,191.81,193.99,192.32,50520200,50520200,2.09,1.09,193.005,"July 17, 23",0.0109
2023-07-18,193.35,194.33,192.42,193.73,192.06,48353800,48353800,0.38,0.19653,193.4575,"July 18, 23",0.0019653
2023-07-19,193.1,198.23,192.65,195.1,193.42,80507323,80507323,2.0,1.04,194.77,"July 19, 23",0.0104
2023-07-20,195.09,196.47,192.5,193.13,191.47,59581200,59581200,-1.96,-1.0,194.2975,"July 20, 23",-0.01
2023-07-21,194.1,194.97,191.23,191.94,190.29,71951683,71951683,-2.16,-1.11,193.06,"July 21, 23",-0.0111
2023-07-24,193.41,194.91,192.25,192.75,191.09,45505097,45505097,-0.66,-0.34124,193.33,"July 24, 23",-0.0034124
2023-07-25,193.33,194.44,192.92,193.62,191.95,37283201,37283201,0.29,0.15,193.5775,"July 25, 23",0.0015
2023-07-26,193.67,195.64,193.32,194.5,192.82,47471900,47471900,0.83,0.42856,194.2825,"July 26, 23",0.0042856
2023-07-27,196.02,197.2,192.55,193.22,191.56,47460200,47460200,-2.8,-1.43,194.7475,"July 27, 23",-0.0143
2023-07-28,194.67,196.63,194.14,195.83,194.14,48291443,48291443,1.16,0.59588,195.3175,"July 28, 23",0.0059588
2023-07-31,196.06,196.49,195.26,196.45,194.76,38824113,38824113,0.39,0.19892,196.065,"July 31, 23",0.0019892
2023-08-01,196.24,196.73,195.28,195.61,193.92,35281426,35281426,-0.63,-0.32104,195.965,"August 01, 23",-0.0032104
2023-08-02,195.04,195.18,191.85,192.58,190.92,50389327,50389327,-2.46,-1.26,193.6625,"August 02, 23",-0.0126
2023-08-03,191.57,192.37,190.69,191.17,189.52,62243282,62243282,-0.4,-0.2088,191.45,"August 03, 23",-0.002088
2023-08-04,185.52,187.38,181.92,181.99,180.42,115956841,115956841,-3.53,-1.9,184.2025,"August 04, 23",-0.019
2023-08-07,182.13,183.13,177.35,178.85,177.31,97576100,97576100,-3.28,-1.8,180.365,"August 07, 23",-0.018
2023-08-08,179.69,180.27,177.58,179.8,178.25,67823003,67823003,0.11,0.06121654,179.335,"August 08, 23",0.0006121654
2023-08-09,180.87,180.93,177.01,178.19,176.65,60378500,60378500,-2.68,-1.48,179.25,"August 09, 23",-0.0148
2023-08-10,179.48,180.75,177.6,177.97,176.44,54686900,54686900,-1.51,-0.84132,178.95,"August 10, 23",-0.0084132
2023-08-11,177.32,178.62,176.55,177.79,176.5,52036672,52036672,0.47,0.26506,177.57,"August 11, 23",0.0026506
2023-08-14,177.97,179.69,177.31,179.46,178.15,43675627,43675627,1.49,0.83722,178.6075,"August 14, 23",0.0083722
2023-08-15,178.88,179.48,177.05,177.45,176.16,43622600,43622600,-1.43,-0.79942,178.215,"August 15, 23",-0.0079942
2023-08-16,177.13,178.54,176.5,176.57,175.29,46964900,46964900,-0.56,-0.31615,177.185,"August 16, 23",-0.0031615
2023-08-17,177.14,177.51,173.48,174.0,172.73,66062900,66062900,-3.14,-1.77,175.5325,"August 17, 23",-0.0177
2023-08-18,172.3,175.1,171.96,174.49,173.22,61172150,61172150,2.19,1.27,173.4625,"August 18, 23",0.0127
2023-08-21,175.07,176.13,173.74,175.84,174.56,46311900,46311900,0.77,0.43982,175.195,"August 21, 23",0.0043982
2023-08-22,177.06,177.68,176.25,177.23,175.94,42084245,42084245,0.17,0.09601265,177.055,"August 22, 23",0.0009601265
2023-08-23,178.52,181.55,178.33,181.12,179.8,52722800,52722800,2.6,1.46,179.88,"August 23, 23",0.0146
2023-08-24,180.67,181.1,176.01,176.38,175.1,54945800,54945800,-4.29,-2.37,178.54,"August 24, 23",-0.0237
2023-08-25,177.38,179.15,175.82,178.61,177.31,51449600,51449600,1.23,0.69343,177.74,"August 25, 23",0.0069343
2023-08-28,180.09,180.59,178.55,180.19,178.88,43820700,43820700,0.1,0.05552779,179.855,"August 28, 23",0.0005552779
2023-08-29,179.7,184.9,179.5,184.12,182.78,53003948,53003948,4.43,2.46,182.055,"August 29, 23",0.0246
2023-08-30,184.94,187.85,184.74,187.65,186.28,60813900,60813900,2.71,1.47,186.295,"August 30, 23",0.0147
2023-08-31,187.84,189.12,187.48,187.87,186.5,60794500,60794500,0.03,0.01597104,188.0775,"August 31, 23",0.0001597104
2023-09-01,189.49,189.92,188.28,189.46,188.08,45766503,45766503,-0.025,-0.01583197,189.2875,"September 01, 23",-0.0001583197
2023-09-05,188.28,189.98,187.61,189.7,188.32,45280027,45280027,1.42,0.7542,188.8925,"September 05, 23",0.007542
2023-09-06,188.4,188.85,181.47,182.91,181.58,81755816,81755816,-5.49,-2.91,185.4075,"September 06, 23",-0.0291
2023-09-07,175.18,178.21,173.54,177.56,176.27,112488803,112488803,2.38,1.36,176.1225,"September 07, 23",0.0136
2023-09-08,178.35,180.24,177.79,178.18,176.88,65602066,65602066,-0.17,-0.09531819,178.64,"September 08, 23",-0.0009531819
2023-09-11,180.07,180.3,177.34,179.36,178.05,58953100,58953100,-0.71,-0.39429,179.2675,"September 11, 23",-0.0039429
2023-09-12,179.49,180.13,174.82,176.3,175.02,90370200,90370200,-3.19,-1.78,177.685,"September 12, 23",-0.0178
2023-09-13,176.51,177.3,173.98,174.21,172.94,84267928,84267928,-2.3,-1.3,175.5,"September 13, 23",-0.013
2023-09-14,174.0,176.1,173.58,175.74,174.46,60895800,60895800,1.74,1.0,174.855,"September 14, 23",0.01
2023-09-15,176.48,176.5,173.82,175.01,173.74,109259461,109259461,-1.47,-0.83296,175.4525,"September 15, 23",-0.0083296
2023-09-18,176.48,179.38,176.17,177.97,176.68,67257600,67257600,1.49,0.84429,177.5,"September 18, 23",0.0084429
2023-09-19,177.52,179.63,177.13,179.07,177.77,51826941,51826941,1.55,0.87314,178.3375,"September 19, 23",0.0087314
2023-09-20,179.26,179.7,175.4,175.49,174.21,58436200,58436200,-3.77,-2.1,177.4625,"September 20, 23",-0.021
2023-09-21,174.55,176.3,173.86,173.93,172.66,63149116,63149116,-0.62,-0.3552,174.66,"September 21, 23",-0.003552
2023-09-22,174.67,177.08,174.05,174.79,173.52,56725400,56725400,0.12,0.06870098,175.1475,"September 22, 23",0.0006870098
2023-09-25,174.2,176.97,174.15,176.08,174.8,46172740,46172740,1.88,1.08,175.35,"September 25, 23",0.0108
2023-09-26,174.82,175.2,171.66,171.96,170.71,64588945,64588945,-2.86,-1.64,173.41,"September 26, 23",-0.0164
2023-09-27,172.62,173.04,169.05,170.43,169.19,66921808,66921808,-2.19,-1.27,171.285,"September 27, 23",-0.0127
2023-09-28,169.34,172.03,167.62,170.69,169.45,56294419,56294419,1.35,0.79721,169.92,"September 28, 23",0.0079721
2023-09-29,172.02,173.07,170.34,171.21,169.96,51861083,51861083,-0.81,-0.47088,171.66,"September 29, 23",-0.0047088
2023-10-02,171.22,174.3,170.93,173.75,172.49,52164535,52164535,2.53,1.48,172.55,"October 02, 23",0.0148
2023-10-03,172.26,173.63,170.82,172.4,171.15,49594613,49594613,0.145,0.0812725,172.2775,"October 03, 23",0.000812725
2023-10-04,171.09,174.21,170.97,173.66,172.4,53020300,53020300,2.57,1.5,172.4825,"October 04, 23",0.015
2023-10-05,173.79,175.45,172.68,174.91,173.64,48527918,48527918,1.12,0.64446,174.2075,"October 05, 23",0.0064446
2023-10-06,173.8,177.99,173.18,177.49,176.2,57266675,57266675,3.69,2.12,175.615,"October 06, 23",0.0212
2023-10-09,176.81,179.05,175.8,178.99,177.69,42390800,42390800,2.18,1.23,177.6625,"October 09, 23",0.0123
2023-10-10,178.1,179.72,177.95,178.39,177.09,43698019,43698019,0.29,0.16283,178.54,"October 10, 23",0.0016283
2023-10-11,178.2,179.85,177.6,179.8,178.49,47551100,47551100,1.6,0.89787,178.8625,"October 11, 23",0.0089787
2023-10-12,180.07,182.34,179.04,180.71,179.4,56743119,56743119,0.64,0.35542,180.54,"October 12, 23",0.0035542
2023-10-13,181.42,181.93,178.14,178.85,177.55,51456082,51456082,-2.57,-1.42,180.085,"October 13, 23",-0.0142
2023-10-16,176.75,179.08,176.51,178.72,177.42,52517000,52517000,1.97,1.11,177.765,"October 16, 23",0.0111
2023-10-17,176.65,178.42,174.8,177.15,175.86,57549400,57549400,0.505,0.28305,176.755,"October 17, 23",0.0028305
2023-10-18,175.58,177.58,175.11,175.84,174.56,54764400,54764400,0.26,0.14808,176.0275,"October 18, 23",0.0014808
2023-10-19,176.04,177.84,175.19,175.46,174.18,59302900,59302900,-0.58,-0.32947,176.1325,"October 19, 23",-0.0032947
2023-10-20,175.31,175.42,172.64,172.88,171.62,64244028,64244028,-2.43,-1.39,174.0625,"October 20, 23",-0.0139
2023-10-23,170.91,174.01,169.93,173.0,171.74,55980109,55980109,2.09,1.22,171.9625,"October 23, 23",0.0122
2023-10-24,173.05,173.67,171.45,173.44,172.18,43816644,43816644,0.39,0.22537,172.9025,"October 24, 23",0.0022537
2023-10-25,171.88,173.06,170.65,171.1,169.86,57157000,57157000,-0.78,-0.4538,171.6725,"October 25, 23",-0.004538
2023-10-26,170.37,171.38,165.67,166.89,165.68,70625300,70625300,-3.48,-2.04,168.5775,"October 26, 23",-0.0204
2023-10-27,166.91,168.96,166.83,168.22,167.0,58499129,58499129,1.31,0.78485,167.73,"October 27, 23",0.0078485
2023-10-30,169.02,171.17,168.87,170.29,169.05,51131000,51131000,1.27,0.75139,169.8375,"October 30, 23",0.0075139
2023-10-31,169.35,170.9,167.9,170.77,169.53,44846017,44846017,1.42,0.8385,169.73,"October 31, 23",0.008385
2023-11-01,171.0,174.23,170.12,173.97,172.7,56934906,56934906,2.97,1.74,172.33,"November 01, 23",0.0174
2023-11-02,175.52,177.78,175.46,177.57,176.28,77334800,77334800,2.05,1.17,176.5825,"November 02, 23",0.0117
2023-11-03,174.24,176.82,173.35,176.65,175.36,79829246,79829246,2.41,1.38,175.265,"November 03, 23",0.0138
2023-11-06,176.38,179.43,176.21,179.23,177.93,63841310,63841310,2.85,1.62,177.8125,"November 06, 23",0.0162
2023-11-07,179.18,182.44,178.97,181.82,180.5,70530000,70530000,2.64,1.47,180.6025,"November 07, 23",0.0147
2023-11-08,182.35,183.45,181.59,182.89,181.56,49340300,49340300,0.54,0.29613,182.57,"November 08, 23",0.0029613
2023-11-09,182.96,184.12,181.81,182.41,181.08,53763540,53763540,-0.55,-0.30061,182.825,"November 09, 23",-0.0030061
2023-11-10,183.97,186.57,183.53,186.4,185.29,66177922,66177922,2.43,1.32,185.1175,"November 10, 23",0.0132
2023-11-13,185.82,186.03,184.21,184.8,183.7,43627519,43627519,-1.02,-0.54892,185.215,"November 13, 23",-0.0054892
2023-11-14,187.7,188.11,186.3,187.44,186.32,60108400,60108400,-0.26,-0.13852,187.3875,"November 14, 23",-0.0013852
2023-11-15,187.85,189.5,187.78,188.01,186.89,53790500,53790500,0.165,0.08517434,188.285,"November 15, 23",0.0008517434
2023-11-16,189.57,190.96,188.65,189.71,188.58,54412915,54412915,0.14,0.07385135,189.7225,"November 16, 23",0.0007385135
2023-11-17,190.25,190.38,188.57,189.69,188.56,50941404,50941404,-0.56,-0.29435,189.7225,"November 17, 23",-0.0029435
2023-11-20,189.89,191.91,189.88,191.45,190.31,46538614,46538614,1.56,0.82153,190.7825,"November 20, 23",0.0082153
2023-11-21,191.41,191.52,189.74,190.64,189.5,38134500,38134500,-0.77,-0.40228,190.8275,"November 21, 23",-0.0040228
2023-11-22,191.49,192.93,190.83,191.31,190.17,39630011,39630011,-0.18,-0.09399969,191.64,"November 22, 23",-0.0009399969
2023-11-24,190.87,190.9,189.25,189.97,188.84,24048344,24048344,-0.9,-0.47153,190.2475,"November 24, 23",-0.0047153
2023-11-27,189.92,190.67,188.9,189.79,188.66,40552609,40552609,-0.13,-0.06844987,189.82,"November 27, 23",-0.0006844987
2023-11-28,189.78,191.08,189.4,190.4,189.26,38415419,38415419,0.62,0.32669,190.165,"November 28, 23",0.0032669
2023-11-29,190.9,192.09,188.97,189.37,188.24,43014224,43014224,-1.53,-0.80147,190.3325,"November 29, 23",-0.0080147
2023-11-30,189.84,190.32,188.19,189.95,188.82,48794400,48794400,0.11,0.05794353,189.575,"November 30, 23",0.0005794353
2023-12-01,190.33,191.56,189.23,191.24,190.1,45704823,45704823,0.91,0.47812,190.59,"December 01, 23",0.0047812
2023-12-04,189.98,190.05,187.45,189.43,188.3,43389519,43389519,-0.55,-0.2895,189.2275,"December 04, 23",-0.002895
2023-12-05,190.21,194.4,190.18,193.42,192.27,66628400,66628400,3.21,1.69,192.0525,"December 05, 23",0.0169
2023-12-06,194.45,194.76,192.11,192.32,191.17,41089737,41089737,-2.13,-1.1,193.41,"December 06, 23",-0.011
2023-12-07,193.63,195.0,193.59,194.27,193.11,47477700,47477700,0.64,0.33053,194.1225,"December 07, 23",0.0033053
2023-12-08,194.2,195.99,193.67,195.71,194.54,53406358,53406358,1.51,0.77755,194.8925,"December 08, 23",0.0077755
2023-12-11,193.11,193.49,191.42,193.18,192.03,60943700,60943700,0.07,0.03624877,192.8,"December 11, 23",0.0003624877
2023-12-12,193.08,194.72,191.72,194.71,193.55,52696900,52696900,1.63,0.84421,193.5575,"December 12, 23",0.0084421
2023-12-13,195.09,198.0,194.85,197.96,196.78,70404200,70404200,2.87,1.47,196.475,"December 13, 23",0.0147
2023-12-14,198.02,199.62,196.16,198.11,196.93,66831600,66831600,0.09,0.04544995,197.9775,"December 14, 23",0.0004544995
2023-12-15,197.53,198.4,197.0,197.57,196.39,128538401,128538401,0.04,0.02025009,197.625,"December 15, 23",0.0002025009
2023-12-18,196.09,196.63,194.39,195.89,194.72,55751900,55751900,-0.2,-0.10199,195.75,"December 18, 23",-0.0010199
2023-12-19,196.16,196.95,195.89,196.94,195.76,40714100,40714100,0.78,0.39763,196.485,"December 19, 23",0.0039763
2023-12-20,196.9,197.68,194.83,194.83,193.67,52242815,52242815,-2.07,-1.05,196.06,"December 20, 23",-0.0105
2023-12-21,196.1,197.08,193.5,194.68,193.52,46482549,46482549,-1.42,-0.72412,195.34,"December 21, 23",-0.0072412
2023-12-22,195.18,195.41,192.97,193.6,192.44,37149570,37149570,-1.58,-0.80951,194.29,"December 22, 23",-0.0080951
2023-12-26,193.61,193.89,192.83,193.05,191.9,28919310,28919310,-0.56,-0.28924,193.345,"December 26, 23",-0.0028924
2023-12-27,192.49,193.5,191.09,193.15,192.0,48087700,48087700,0.66,0.34287,192.5575,"December 27, 23",0.0034287
2023-12-28,194.14,194.66,193.17,193.58,192.42,34049900,34049900,-0.56,-0.28845,193.8875,"December 28, 23",-0.0028845
2023-12-29,193.9,194.4,191.73,192.53,191.38,42672148,42672148,-1.37,-0.70655,193.14,"December 29, 23",-0.0070655
2024-01-02,187.15,188.44,183.89,185.64,184.53,82488700,82488700,-1.51,-0.80684,186.28,"January 02, 24",-0.0080684
2024-01-03,184.22,185.88,183.43,184.25,183.15,58414500,58414500,0.03,0.01628488,184.445,"January 03, 24",0.0001628488
2024-01-04,182.15,183.09,180.88,181.91,180.82,71983600,71983600,-0.24,-0.13176,182.0075,"January 04, 24",-0.0013176
2024-01-05,181.99,182.76,180.17,181.18,180.1,62379661,62379661,-0.81,-0.44508,181.525,"January 05, 24",-0.0044508
2024-01-08,182.09,185.6,181.5,185.56,184.45,59144500,59144500,3.47,1.91,183.6875,"January 08, 24",0.0191
2024-01-09,183.92,185.15,182.73,185.14,184.04,42841809,42841809,1.22,0.66333,184.235,"January 09, 24",0.0066333
2024-01-10,184.35,186.4,183.92,186.19,185.08,46792908,46792908,1.84,0.9981,185.215,"January 10, 24",0.009981
2024-01-11,186.54,187.05,183.62,185.59,184.48,49128408,49128408,-0.95,-0.50927,185.7,"January 11, 24",-0.0050927
2024-01-12,186.06,186.74,185.19,185.92,184.81,40477782,40477782,-0.14,-0.07524454,185.9775,"January 12, 24",-0.0007524454
2024-01-16,182.16,184.26,180.93,183.63,182.53,65603041,65603041,1.47,0.80698,182.745,"January 16, 24",0.0080698
2024-01-17,181.27,182.93,180.3,182.68,181.59,47317433,47317433,1.41,0.77785,181.795,"January 17, 24",0.0077785
2024-01-18,186.09,189.14,185.83,188.63,187.5,78005800,78005800,2.54,1.36,187.4225,"January 18, 24",0.0136
2024-01-19,189.33,191.95,188.82,191.56,190.42,68902985,68902985,2.23,1.18,190.415,"January 19, 24",0.0118
2024-01-22,192.3,195.33,192.26,193.89,192.73,60133900,60133900,1.59,0.82683,193.445,"January 22, 24",0.0082683
2024-01-23,195.02,195.75,193.83,195.18,194.02,42355600,42355600,0.16,0.08204287,194.945,"January 23, 24",0.0008204287
2024-01-24,195.42,196.38,194.34,194.5,193.34,53631316,53631316,-0.92,-0.47078,195.16,"January 24, 24",-0.0047078
2024-01-25,195.22,196.27,193.11,194.17,193.01,54822126,54822126,-1.05,-0.53785,194.6925,"January 25, 24",-0.0053785
2024-01-26,194.27,194.76,191.94,192.42,191.27,44594011,44594011,-1.85,-0.95228,193.3475,"January 26, 24",-0.0095228
2024-01-29,192.01,192.2,189.58,191.73,190.59,47145622,47145622,-0.28,-0.14583,191.38,"January 29, 24",-0.0014583
2024-01-30,190.94,191.8,187.47,188.04,186.92,55859400,55859400,-2.9,-1.52,189.5625,"January 30, 24",-0.0152
2024-01-31,187.04,187.1,184.35,184.4,183.3,55467803,55467803,-2.64,-1.41,185.7225,"January 31, 24",-0.0141
2024-02-01,183.99,186.95,183.82,186.86,185.74,64885408,64885408,2.88,1.56,185.405,"February 01, 24",0.0156
2024-02-02,179.86,187.33,179.25,185.85,184.74,102551680,102551680,5.99,3.33,183.0725,"February 02, 24",0.0333
2024-02-05,188.15,189.25,185.84,187.68,186.56,69668820,69668820,-0.47,-0.2498,187.73,"February 05, 24",-0.002498
2024-02-06,186.86,189.31,186.77,189.3,188.17,43490800,43490800,2.44,1.31,188.06,"February 06, 24",0.0131
2024-02-07,190.64,191.05,188.61,189.41,188.28,53439000,53439000,-1.23,-0.6452,189.9275,"February 07, 24",-0.006452
2024-02-08,189.39,189.54,187.35,188.32,187.2,40962046,40962046,-1.06,-0.56497,188.65,"February 08, 24",-0.0056497
2024-02-09,188.65,189.99,188.0,188.85,187.96,45155216,45155216,0.2,0.10602,188.8725,"February 09, 24",0.0010602
2024-02-12,188.42,188.67,186.79,187.15,186.27,41781934,41781934,-1.26,-0.67403,187.7575,"February 12, 24",-0.0067403
2024-02-13,185.77,186.21,183.51,185.04,184.17,56529529,56529529,-0.73,-0.39296,185.1325,"February 13, 24",-0.0039296
2024-02-14,185.32,185.53,182.44,184.15,183.28,54630517,54630517,-1.17,-0.63134,184.36,"February 14, 24",-0.0063134
2024-02-15,183.55,184.49,181.35,183.86,183.0,65434500,65434500,0.31,0.16889,183.3125,"February 15, 24",0.0016889
2024-02-16,183.42,184.85,181.67,182.31,181.45,49752465,49752465,-1.11,-0.60517,183.0625,"February 16, 24",-0.0060517
2024-02-20,181.79,182.43,180.0,181.56,180.71,53665600,53665600,-0.23,-0.12652,181.445,"February 20, 24",-0.0012652
2024-02-21,181.94,182.89,180.66,182.32,181.46,41529700,41529700,0.38,0.20886,181.9525,"February 21, 24",0.0020886
2024-02-22,183.48,184.96,182.46,184.37,183.5,52292208,52292208,0.89,0.48507,183.8175,"February 22, 24",0.0048507
2024-02-23,185.01,185.04,182.23,182.52,181.66,45119700,45119700,-2.49,-1.35,183.7,"February 23, 24",-0.0135
2024-02-26,182.24,182.76,180.65,181.16,180.31,40867421,40867421,-1.08,-0.59263,181.7025,"February 26, 24",-0.0059263
2024-02-27,181.1,183.92,179.56,182.63,181.77,54318900,54318900,1.53,0.84484,181.8025,"February 27, 24",0.0084484
2024-02-28,182.51,183.12,180.13,181.42,180.57,48953939,48953939,-1.09,-0.59723,181.795,"February 28, 24",-0.0059723
2024-02-29,181.27,182.57,179.53,180.75,179.9,136682600,136682600,-0.52,-0.28686,181.03,"February 29, 24",-0.0028686
2024-03-01,179.55,180.53,177.38,179.66,178.82,73563082,73563082,0.11,0.06126427,179.28,"March 01, 24",0.0006126427
2024-03-04,176.15,176.9,173.79,175.1,174.28,81510101,81510101,-1.05,-0.59608,175.485,"March 04, 24",-0.0059608
2024-03-05,170.76,172.04,169.62,170.12,169.32,95132400,95132400,-0.64,-0.3748,170.635,"March 05, 24",-0.003748
2024-03-06,171.06,171.24,168.68,169.12,168.33,68587707,68587707,-1.94,-1.13,170.025,"March 06, 24",-0.0113
2024-03-07,169.15,170.73,168.49,169.0,168.21,71765100,71765100,-0.15,-0.08867869,169.3425,"March 07, 24",-0.0008867869
2024-03-08,169.0,173.7,168.94,170.73,169.93,76267041,76267041,1.73,1.02,170.5925,"March 08, 24",0.0102
2024-03-11,172.94,174.38,172.05,172.75,171.94,60139500,60139500,-0.19,-0.10986,173.03,"March 11, 24",-0.0010986
2024-03-12,173.15,174.03,171.01,173.23,172.42,59825400,59825400,0.08,0.04620271,172.855,"March 12, 24",0.0004620271
2024-03-13,172.77,173.19,170.76,171.13,170.33,52488700,52488700,-1.64,-0.94924,171.9625,"March 13, 24",-0.0094924
2024-03-14,172.91,174.31,172.05,173.0,172.19,72913507,72913507,0.09,0.0520502,173.0675,"March 14, 24",0.000520502
2024-03-15,171.17,172.62,170.29,172.62,171.81,121752699,121752699,1.45,0.84711,171.675,"March 15, 24",0.0084711
2024-03-18,175.57,177.71,173.52,173.72,172.9,75604200,75604200,-1.85,-1.05,175.13,"March 18, 24",-0.0105
2024-03-19,174.34,176.61,173.03,176.08,175.25,55215244,55215244,1.74,0.99805,175.015,"March 19, 24",0.0099805
2024-03-20,175.72,178.67,175.09,178.67,177.83,53423102,53423102,2.95,1.68,177.0375,"March 20, 24",0.0168
2024-03-21,177.05,177.49,170.84,171.37,170.56,106181300,106181300,-5.68,-3.21,174.1875,"March 21, 24",-0.0321
2024-03-22,171.76,173.05,170.06,172.28,171.47,71160138,71160138,0.52,0.30275,171.7875,"March 22, 24",0.0030275
2024-03-25,170.57,171.94,169.45,170.85,170.05,54288328,54288328,0.285,0.16416,170.7025,"March 25, 24",0.0016416
2024-03-26,170.0,171.42,169.58,169.71,168.91,57388449,57388449,-0.29,-0.17059,170.1775,"March 26, 24",-0.0017059
2024-03-27,170.41,173.6,170.11,173.31,172.5,60273300,60273300,2.9,1.7,171.8575,"March 27, 24",0.017
2024-03-28,171.75,172.23,170.51,171.48,170.67,65672700,65672700,-0.27,-0.15721,171.4925,"March 28, 24",-0.0015721
2024-04-01,171.19,171.25,169.48,170.03,169.23,46240500,46240500,-1.16,-0.67761,170.4875,"April 01, 24",-0.0067761
2024-04-02,169.08,169.34,168.23,168.84,168.05,49329500,49329500,-0.24,-0.14194,168.8725,"April 02, 24",-0.0014194
2024-04-03,168.79,170.68,168.58,169.65,168.85,47691715,47691715,0.86,0.50951,169.425,"April 03, 24",0.0050951
2024-04-04,170.29,171.92,168.82,168.82,168.03,53704400,53704400,-1.47,-0.86323,169.9625,"April 04, 24",-0.0086323
2024-04-05,169.59,170.39,168.95,169.58,168.78,42104826,42104826,-0.01,-0.00589657,169.6275,"April 05, 24",-5.89657e-05
2024-04-08,169.03,169.2,168.24,168.45,167.66,37425513,37425513,-0.58,-0.34313,168.73,"April 08, 24",-0.0034313
2024-04-09,168.7,170.08,168.35,169.67,168.87,42451209,42451209,0.97,0.57499,169.2,"April 09, 24",0.0057499
2024-04-10,168.8,169.09,167.11,167.78,166.99,49709336,49709336,-1.02,-0.60427,168.195,"April 10, 24",-0.0060427
2024-04-11,168.34,175.46,168.16,175.04,174.22,91070300,91070300,6.7,3.98,171.75,"April 11, 24",0.0398
2024-04-12,174.26,178.36,174.21,176.55,175.72,101670886,101670886,2.29,1.31,175.845,"April 12, 24",0.0131
2024-04-15,175.36,176.63,172.5,172.69,171.88,73531800,73531800,-2.67,-1.52,174.295,"April 15, 24",-0.0152
2024-04-16,171.75,173.76,168.27,169.38,168.58,73711235,73711235,-2.37,-1.38,170.79,"April 16, 24",-0.0138
2024-04-17,169.61,170.65,168.0,168.0,167.21,50901210,50901210,-1.61,-0.94924,169.065,"April 17, 24",-0.0094924
2024-04-18,168.03,168.64,166.55,167.04,166.25,43122903,43122903,-0.99,-0.58918,167.565,"April 18, 24",-0.0058918
2024-04-19,166.21,166.4,164.08,165.0,164.22,68149377,68149377,-1.21,-0.72799,165.4225,"April 19, 24",-0.0072799
2024-04-22,165.52,167.26,164.77,165.84,165.06,48116443,48116443,0.325,0.19333,165.8475,"April 22, 24",0.0019333
2024-04-23,165.35,167.05,164.92,166.9,166.12,49537800,49537800,1.55,0.93741,166.055,"April 23, 24",0.0093741
2024-04-24,166.54,169.3,166.21,169.02,168.23,48251835,48251835,2.48,1.49,167.7675,"April 24, 24",0.0149
2024-04-25,169.53,170.61,168.15,169.89,169.09,50558329,50558329,0.365,0.21235,169.545,"April 25, 24",0.0021235
2024-04-26,169.88,171.34,169.18,169.3,168.5,44838400,44838400,-0.58,-0.34142,169.925,"April 26, 24",-0.0034142
2024-04-29,173.37,176.03,173.1,173.5,172.68,68169419,68169419,0.13,0.07498414,174.0,"April 29, 24",0.0007498414
2024-04-30,173.33,174.99,170.0,170.33,169.53,65934800,65934800,-3.0,-1.73,172.1625,"April 30, 24",-0.0173
2024-05-01,169.58,172.71,169.11,169.3,168.5,50383147,50383147,-0.28,-0.16511,170.175,"May 01, 24",-0.0016511
2024-05-02,172.51,173.42,170.89,173.03,172.22,94214915,94214915,0.52,0.30143,172.4625,"May 02, 24",0.0030143
2024-05-03,186.65,187.0,182.66,183.38,182.52,163224109,163224109,-3.27,-1.75,184.9225,"May 03, 24",-0.0175
2024-05-06,182.35,184.2,180.42,181.71,180.86,78569700,78569700,-0.644,-0.35097,182.17,"May 06, 24",-0.0035097
2024-05-07,183.45,184.9,181.32,182.4,181.54,77305800,77305800,-1.05,-0.57236,183.0175,"May 07, 24",-0.0057236
2024-05-08,182.85,183.07,181.45,182.74,181.88,45057100,45057100,-0.11,-0.0601586,182.5275,"May 08, 24",-0.000601586
2024-05-09,182.56,184.66,182.11,184.57,183.7,48983000,48983000,2.01,1.1,183.475,"May 09, 24",0.011
2024-05-10,184.9,185.09,182.13,183.05,182.44,50759500,50759500,-1.85,-1.0,183.7925,"May 10, 24",-0.01
2024-05-13,185.44,187.1,184.62,186.28,185.66,72044809,72044809,0.845,0.45298,185.86,"May 13, 24",0.0045298
2024-05-14,187.51,188.3,186.29,187.43,186.8,52393619,52393619,-0.08,-0.04266439,187.3825,"May 14, 24",-0.0004266439
2024-05-15,187.91,190.65,187.37,189.72,189.08,70400000,70400000,1.81,0.96323,188.9125,"May 15, 24",0.0096323
2024-05-16,190.47,191.1,189.66,189.84,189.2,52845230,52845230,-0.63,-0.33076,190.2675,"May 16, 24",-0.0033076
2024-05-17,189.51,190.81,189.18,189.87,189.23,41282925,41282925,0.36,0.18996,189.8425,"May 17, 24",0.0018996
2024-05-20,189.33,191.92,189.01,191.04,190.4,44361300,44361300,1.72,0.90318,190.325,"May 20, 24",0.0090318
2024-05-21,191.09,192.73,190.92,192.35,191.71,42309401,42309401,1.26,0.65938,191.7725,"May 21, 24",0.0065938
2024-05-22,192.27,192.82,190.27,190.9,190.26,34648547,34648547,-1.36,-0.71254,191.565,"May 22, 24",-0.0071254
2024-05-23,190.98,191.0,186.63,186.88,186.25,51005924,51005924,-4.1,-2.15,188.8725,"May 23, 24",-0.0215
2024-05-24,188.82,190.58,188.04,189.98,189.34,36326975,36326975,1.16,0.61434,189.355,"May 24, 24",0.0061434
2024-05-28,191.51,193.0,189.1,189.99,189.35,52280100,52280100,-1.52,-0.79369,190.9,"May 28, 24",-0.0079369
2024-05-29,189.61,192.25,189.51,190.29,189.65,53068016,53068016,0.68,0.35863,190.415,"May 29, 24",0.0035863
2024-05-30,190.76,192.18,190.63,191.29,190.65,49947941,49947941,0.53,0.27784,191.215,"May 30, 24",0.0027784
2024-05-31,191.44,192.57,189.91,192.25,191.61,75158300,75158300,0.81,0.42311,191.5425,"May 31, 24",0.0042311
2024-06-03,192.9,194.99,192.52,194.03,193.38,50080539,50080539,1.13,0.5858,193.61,"June 03, 24",0.005858
2024-06-04,194.64,195.32,193.03,194.35,193.7,47471445,47471445,-0.285,-0.14899,194.335,"June 04, 24",-0.0014899
2024-06-05,195.4,196.9,194.87,195.87,195.21,54156800,54156800,0.47,0.24053,195.76,"June 05, 24",0.0024053
2024-06-06,195.69,196.5,194.17,194.48,193.83,41181800,41181800,-1.21,-0.61832,195.21,"June 06, 24",-0.0061832
2024-06-07,194.65,196.94,194.14,196.89,196.23,53103912,53103912,2.24,1.15,195.655,"June 07, 24",0.0115
2024-06-10,196.9,197.3,192.15,193.12,192.47,97262100,97262100,-3.78,-1.92,194.8675,"June 10, 24",-0.0192
2024-06-11,193.65,207.16,193.63,207.15,206.46,172373300,172373300,13.5,6.97,200.3975,"June 11, 24",0.0697
2024-06-12,207.37,220.2,206.9,213.07,212.36,198134300,198134300,5.7,2.75,211.885,"June 12, 24",0.0275
2024-06-13,214.74,216.75,211.6,214.24,213.52,97862729,97862729,-0.5,-0.23284,214.3325,"June 13, 24",-0.0023284
2024-06-14,213.85,215.17,211.3,212.49,211.78,70122748,70122748,-1.36,-0.63596,213.2025,"June 14, 24",-0.0063596
2024-06-17,213.37,218.95,212.72,216.67,215.94,93728300,93728300,3.3,1.55,215.4275,"June 17, 24",0.0155
2024-06-18,217.59,218.63,213.0,214.29,213.57,79943300,79943300,-3.3,-1.52,215.8775,"June 18, 24",-0.0152
2024-06-20,213.93,214.24,208.85,209.68,208.98,86172500,86172500,-4.25,-1.99,211.675,"June 20, 24",-0.0199
2024-06-21,210.39,211.89,207.11,207.49,206.79,246421400,246421400,-2.9,-1.38,209.22,"June 21, 24",-0.0138
2024-06-24,207.72,212.7,206.59,208.14,207.44,80727006,80727006,0.42,0.2022,208.7875,"June 24, 24",0.002022
2024-06-25,209.15,211.38,208.61,209.07,208.37,56713900,56713900,-0.08,-0.03825006,209.5525,"June 25, 24",-0.0003825006
2024-06-26,211.5,214.86,210.64,213.25,212.54,66213200,66213200,1.75,0.82742,212.5625,"June 26, 24",0.0082742
2024-06-27,214.69,215.74,212.35,214.1,213.38,49772707,49772707,-0.59,-0.27481,214.22,"June 27, 24",-0.0027481
2024-06-28,215.77,216.07,210.3,210.62,209.91,82542718,82542718,-5.15,-2.39,213.19,"June 28, 24",-0.0239
2024-07-01,212.09,217.51,211.92,216.75,216.02,60402929,60402929,4.66,2.2,214.5675,"July 01, 24",0.022
2024-07-02,216.15,220.38,215.1,220.27,219.53,58046200,58046200,4.12,1.91,217.975,"July 02, 24",0.0191
2024-07-03,220.0,221.55,219.03,221.55,220.81,37369801,37369801,1.55,0.70455,220.5325,"July 03, 24",0.0070455
2024-07-05,221.65,226.45,221.65,226.34,225.58,60412408,60412408,4.69,2.12,224.0225,"July 05, 24",0.0212
2024-07-08,227.09,227.85,223.25,227.82,227.06,59085900,59085900,0.73,0.32146,226.5025,"July 08, 24",0.0032146
2024-07-09,227.93,229.4,226.37,228.68,227.91,48169822,48169822,0.75,0.32905,228.095,"July 09, 24",0.0032905
2024-07-10,229.3,233.08,229.25,232.98,232.2,62627700,62627700,3.68,1.6,231.1525,"July 10, 24",0.016
2024-07-11,231.39,232.39,225.77,227.57,226.81,64710617,64710617,-3.82,-1.65,229.28,"July 11, 24",-0.0165
2024-07-12,228.92,232.64,228.68,230.54,229.77,53046527,53046527,1.62,0.70767,230.195,"July 12, 24",0.0070767
2024-07-15,236.48,237.23,233.09,234.4,233.61,62631300,62631300,-2.08,-0.87957,235.3,"July 15, 24",-0.0087957
2024-07-16,235.0,236.27,232.33,234.82,234.03,43234300,43234300,-0.18,-0.07659574,234.605,"July 16, 24",-0.0007659574
2024-07-17,229.45,231.46,226.64,228.88,228.11,57345900,57345900,-0.57,-0.24842,229.1075,"July 17, 24",-0.0024842
2024-07-18,230.28,230.44,222.27,224.18,223.43,66034600,66034600,-6.1,-2.65,226.7925,"July 18, 24",-0.0265
2024-07-19,224.82,226.8,223.28,224.31,223.56,49151500,49151500,-0.51,-0.22685,224.8025,"July 19, 24",-0.0022685
2024-07-22,227.01,227.78,223.09,223.96,223.21,48201835,48201835,-3.05,-1.34,225.46,"July 22, 24",-0.0134
2024-07-23,224.37,226.94,222.68,225.01,224.26,39960300,39960300,0.645,0.28524,224.75,"July 23, 24",0.0028524
2024-07-24,224.0,224.8,217.13,218.54,217.81,61777600,61777600,-5.46,-2.44,221.1175,"July 24, 24",-0.0244
2024-07-25,218.93,220.85,214.62,217.49,216.76,51391200,51391200,-1.44,-0.65774,217.9725,"July 25, 24",-0.0065774
2024-07-26,218.7,219.49,216.01,217.96,217.23,41601345,41601345,-0.74,-0.33836,218.04,"July 26, 24",-0.0033836
2024-07-29,216.96,219.3,215.75,218.24,217.51,36311800,36311800,1.28,0.58997,217.5625,"July 29, 24",0.0058997
2024-07-30,219.19,220.33,216.12,218.8,218.07,41643840,41643840,-0.39,-0.17793,218.61,"July 30, 24",-0.0017793
2024-07-31,221.44,223.82,220.63,222.08,221.34,50036300,50036300,0.64,0.28902,221.9925,"July 31, 24",0.0028902
2024-08-01,224.37,224.48,217.02,218.36,217.63,62501000,62501000,-6.01,-2.68,221.0575,"August 01, 24",-0.0268
2024-08-02,219.15,225.6,217.71,219.86,219.12,105568600,105568600,0.71,0.32398,220.58,"August 02, 24",0.0032398
2024-08-05,199.09,213.5,196.0,209.27,208.57,119548600,119548600,10.18,5.11,204.465,"August 05, 24",0.0511
2024-08-06,205.3,209.99,201.07,207.23,206.54,69660500,69660500,1.93,0.94009,205.8975,"August 06, 24",0.0094009
2024-08-07,206.9,213.64,206.39,209.82,209.12,63516417,63516417,2.92,1.41,209.1875,"August 07, 24",0.0141
2024-08-08,213.11,214.2,208.83,213.31,212.6,47161149,47161149,0.2,0.09384825,212.3625,"August 08, 24",0.0009384825
2024-08-09,212.1,216.78,211.97,216.24,215.52,42201646,42201646,4.14,1.95,214.2725,"August 09, 24",0.0195
2024-08-12,216.07,219.51,215.6,217.53,217.05,38028100,38028100,1.46,0.67571,217.1775,"August 12, 24",0.0067571
2024-08-13,219.01,221.89,219.01,221.27,220.78,44155331,44155331,2.26,1.03,220.295,"August 13, 24",0.0103
2024-08-14,220.57,223.03,219.7,221.72,221.23,41960600,41960600,1.15,0.52138,221.255,"August 14, 24",0.0052138
2024-08-15,224.6,225.35,222.76,224.72,224.23,46414013,46414013,0.12,0.05342832,224.3575,"August 15, 24",0.0005342832
2024-08-16,223.92,226.83,223.65,226.05,225.55,44340240,44340240,2.13,0.95123,225.1125,"August 16, 24",0.0095123
2024-08-19,225.72,225.99,223.04,225.89,225.39,40687813,40687813,0.17,0.07531455,225.16,"August 19, 24",0.0007531455
2024-08-20,225.77,227.17,225.45,226.51,226.01,30299033,30299033,0.74,0.32777,226.225,"August 20, 24",0.0032777
2024-08-21,226.52,227.98,225.05,226.4,225.9,34765500,34765500,-0.12,-0.05297545,226.4875,"August 21, 24",-0.0005297545
2024-08-22,227.79,228.34,223.9,224.53,224.04,43695321,43695321,-3.26,-1.43,226.14,"August 22, 24",-0.0143
2024-08-23,225.66,228.22,224.33,226.84,226.34,38677300,38677300,1.18,0.52291,226.2625,"August 23, 24",0.0052291
2024-08-26,226.76,227.28,223.89,227.18,226.68,30602208,30602208,0.42,0.18522,226.2775,"August 26, 24",0.0018522
2024-08-27,226.0,228.85,224.89,228.03,227.53,35934600,35934600,2.03,0.89823,226.9425,"August 27, 24",0.0089823
2024-08-28,227.92,229.86,225.68,226.49,225.99,38052200,38052200,-1.43,-0.62741,227.4875,"August 28, 24",-0.0062741
2024-08-29,230.1,232.92,228.88,229.79,229.29,51906300,51906300,-0.31,-0.13472,230.4225,"August 29, 24",-0.0013472
2024-08-30,230.19,230.4,227.48,229.0,228.5,52990800,52990800,-1.19,-0.51696,229.2675,"August 30, 24",-0.0051696
2024-09-03,228.55,229.0,221.17,222.77,222.28,50190600,50190600,-5.78,-2.53,225.3725,"September 03, 24",-0.0253
2024-09-04,221.66,221.78,217.48,220.85,220.36,43840200,43840200,-0.81,-0.36542,220.4425,"September 04, 24",-0.0036542
2024-09-05,221.63,225.48,221.52,222.38,221.89,36615400,36615400,0.755,0.3384,222.7525,"September 05, 24",0.003384
2024-09-06,223.95,225.24,219.77,220.82,220.34,48423011,48423011,-3.13,-1.4,222.445,"September 06, 24",-0.014
2024-09-09,220.82,221.27,216.71,220.91,220.42,67180000,67180000,0.09,0.04075718,219.9275,"September 09, 24",0.0004075718
2024-09-10,218.92,221.48,216.73,220.11,219.63,51591033,51591033,1.19,0.54358,219.31,"September 10, 24",0.0054358
2024-09-11,221.46,223.09,217.89,222.66,222.17,44587100,44587100,1.2,0.54186,221.275,"September 11, 24",0.0054186
2024-09-12,222.5,223.55,219.82,222.77,222.28,37498225,37498225,0.27,0.12135,222.16,"September 12, 24",0.0012135
2024-09-13,223.58,224.04,221.91,222.5,222.01,36766619,36766619,-1.08,-0.48305,223.0075,"September 13, 24",-0.0048305
2024-09-16,216.54,217.22,213.92,216.32,215.84,59357427,59357427,-0.22,-0.1016,216.0,"September 16, 24",-0.001016
2024-09-17,215.75,216.9,214.5,216.79,216.31,45519339,45519339,1.04,0.48204,215.985,"September 17, 24",0.0048204
2024-09-18,217.55,222.71,217.54,220.69,220.21,59894928,59894928,3.14,1.44,219.6225,"September 18, 24",0.0144
2024-09-19,224.99,229.82,224.63,228.87,228.37,66781315,66781315,3.88,1.72,227.0775,"September 19, 24",0.0172
2024-09-20,229.97,233.09,227.62,228.2,227.7,318679900,318679900,-1.77,-0.76967,229.72,"September 20, 24",-0.0076967
2024-09-23,227.34,229.45,225.81,226.47,225.97,54146023,54146023,-0.87,-0.38269,227.2675,"September 23, 24",-0.0038269
2024-09-24,228.65,229.35,225.73,227.37,226.87,43556100,43556100,-1.28,-0.55981,227.775,"September 24, 24",-0.0055981
2024-09-25,224.93,227.29,224.02,226.37,225.87,42308715,42308715,1.44,0.6402,225.6525,"September 25, 24",0.006402
2024-09-26,227.3,228.5,225.41,227.52,227.02,36636707,36636707,0.22,0.09678839,227.1825,"September 26, 24",0.0009678839
2024-09-27,228.46,229.52,227.3,227.79,227.29,34026000,34026000,-0.67,-0.29327,228.2675,"September 27, 24",-0.0029327
2024-09-30,230.04,233.0,229.65,233.0,232.49,54793391,54793391,2.96,1.29,231.4225,"September 30, 24",0.0129
2024-10-01,229.52,229.65,223.74,226.21,225.71,63285048,63285048,-3.31,-1.44,227.28,"October 01, 24",-0.0144
2024-10-02,225.89,227.37,223.02,226.78,226.28,32880605,32880605,0.89,0.394,225.765,"October 02, 24",0.00394
2024-10-03,225.14,226.81,223.32,225.67,225.17,34044200,34044200,0.53,0.23541,225.235,"October 03, 24",0.0023541
2024-10-04,227.9,228.0,224.13,226.8,226.3,37345098,37345098,-1.1,-0.48267,226.7075,"October 04, 24",-0.0048267
2024-10-07,224.5,225.69,221.33,221.69,221.2,39505400,39505400,-2.81,-1.25,223.3025,"October 07, 24",-0.0125
2024-10-08,224.3,225.98,223.25,225.77,225.27,31855700,31855700,1.47,0.65537,224.825,"October 08, 24",0.0065537
2024-10-09,225.23,229.75,224.83,229.54,229.04,33591100,33591100,4.31,1.91,227.3375,"October 09, 24",0.0191
2024-10-10,227.78,229.5,227.17,229.04,228.54,28183544,28183544,1.26,0.55317,228.3725,"October 10, 24",0.0055317
2024-10-11,229.3,229.41,227.34,227.55,227.05,31759200,31759200,-1.75,-0.76319,228.4,"October 11, 24",-0.0076319
2024-10-14,228.7,231.73,228.6,231.3,230.79,39882100,39882100,2.6,1.14,230.0825,"October 14, 24",0.0114
2024-10-15,233.61,237.49,232.37,233.85,233.34,64751400,64751400,0.24,0.10274,234.33,"October 15, 24",0.0010274
2024-10-16,231.6,232.12,229.84,231.78,231.27,34082240,34082240,0.18,0.07772021,231.335,"October 16, 24",0.0007772021
2024-10-17,233.43,233.85,230.52,232.15,231.64,32993810,32993810,-1.28,-0.54834,232.4875,"October 17, 24",-0.0054834
2024-10-18,236.18,236.18,234.01,235.0,234.48,46431500,46431500,-1.18,-0.49962,235.3425,"October 18, 24",-0.0049962
2024-10-21,234.45,236.85,234.45,236.48,235.96,36254500,36254500,2.03,0.86586,235.5575,"October 21, 24",0.0086586
2024-10-22,233.89,236.22,232.6,235.86,235.34,38846600,38846600,1.98,0.84228,234.6425,"October 22, 24",0.0084228
2024-10-23,234.08,235.14,227.76,230.76,230.25,52287000,52287000,-3.32,-1.42,231.935,"October 23, 24",-0.0142
2024-10-24,229.98,230.82,228.41,230.57,230.06,31109503,31109503,0.59,0.25654,229.945,"October 24, 24",0.0025654
2024-10-25,229.74,233.22,229.57,231.41,230.9,38802304,38802304,1.67,0.72691,230.985,"October 25, 24",0.0072691
2024-10-28,233.32,234.73,232.55,233.4,232.89,36087134,36087134,0.08,0.03428767,233.5,"October 28, 24",0.0003428767
2024-10-29,233.1,234.33,232.32,233.67,233.16,35417247,35417247,0.57,0.24453,233.355,"October 29, 24",0.0024453
2024-10-30,232.61,233.47,229.55,230.1,229.59,47070907,47070907,-2.51,-1.08,231.4325,"October 30, 24",-0.0108
2024-10-31,229.34,229.83,225.37,225.91,225.41,64370100,64370100,-3.43,-1.5,227.6125,"October 31, 24",-0.015
2024-11-01,220.97,225.35,220.27,222.91,222.42,65276741,65276741,1.94,0.87795,222.375,"November 01, 24",0.0087795
2024-11-04,220.99,222.79,219.71,222.01,221.52,44944500,44944500,1.02,0.46156,221.375,"November 04, 24",0.0046156
2024-11-05,221.8,223.95,221.14,223.45,222.96,28111338,28111338,1.66,0.74391,222.585,"November 05, 24",0.0074391
2024-11-06,222.61,226.07,221.19,222.72,222.23,54561121,54561121,0.11,0.04941377,223.1475,"November 06, 24",0.0004941377
2024-11-07,224.63,227.88,224.57,227.48,226.98,42137700,42137700,2.85,1.27,226.14,"November 07, 24",0.0127
2024-11-08,227.17,228.66,226.41,226.96,226.71,38328824,38328824,-0.21,-0.09244178,227.3,"November 08, 24",-0.0009244178
2024-11-11,225.0,225.7,221.5,224.23,223.98,42005602,42005602,-0.77,-0.34222,224.1075,"November 11, 24",-0.0034222
2024-11-12,224.55,225.59,223.36,224.23,223.98,40398300,40398300,-0.32,-0.14251,224.4325,"November 12, 24",-0.0014251
2024-11-13,224.01,226.65,222.76,225.12,224.87,48566217,48566217,1.11,0.49551,224.635,"November 13, 24",0.0049551
2024-11-14,225.02,228.87,225.0,228.22,227.97,44923941,44923941,3.2,1.42,226.7775,"November 14, 24",0.0142
2024-11-15,226.4,226.92,224.27,225.0,224.75,47923700,47923700,-1.4,-0.61837,225.6475,"November 15, 24",-0.0061837
2024-11-18,225.25,229.74,225.17,228.02,227.77,44686020,44686020,2.77,1.23,227.045,"November 18, 24",0.0123
2024-11-19,226.98,230.16,226.66,228.28,228.03,36211800,36211800,1.3,0.57274,228.02,"November 19, 24",0.0057274
2024-11-20,228.06,229.93,225.89,229.0,228.75,35169600,35169600,0.94,0.41217,228.22,"November 20, 24",0.0041217
2024-11-21,228.88,230.16,225.71,228.52,228.27,42108327,42108327,-0.36,-0.15729,228.3175,"November 21, 24",-0.0015729
2024-11-22,228.06,230.72,228.06,229.87,229.62,38168300,38168300,1.81,0.79365,229.1775,"November 22, 24",0.0079365
2024-11-25,231.46,233.25,229.74,232.87,232.61,90152832,90152832,1.41,0.60918,231.83,"November 25, 24",0.0060918
2024-11-26,233.33,235.57,233.33,235.06,234.8,45986200,45986200,1.73,0.74144,234.3225,"November 26, 24",0.0074144
2024-11-27,234.47,235.69,233.81,234.93,234.67,33498439,33498439,0.465,0.19619,234.725,"November 27, 24",0.0019619
2024-11-29,234.81,237.81,233.97,237.33,237.07,28481400,28481400,2.53,1.07,235.98,"November 29, 24",0.0107
2024-12-02,237.27,240.79,237.16,239.59,239.33,48137103,48137103,2.32,0.97779,238.7025,"December 02, 24",0.0097779
2024-12-03,239.81,242.76,238.9,242.65,242.38,38861017,38861017,2.84,1.18,241.03,"December 03, 24",0.0118
2024-12-04,242.87,244.11,241.25,243.01,242.74,44383935,44383935,0.14,0.05764401,242.81,"December 04, 24",0.0005764401
2024-12-05,243.99,244.54,242.13,243.04,242.77,40033900,40033900,-0.95,-0.38936,243.425,"December 05, 24",-0.0038936
2024-12-06,242.91,244.63,242.08,242.84,242.57,36870619,36870619,-0.065,-0.02881726,243.115,"December 06, 24",-0.0002881726
2024-12-09,241.83,247.24,241.75,246.75,246.48,44649232,44649232,4.92,2.03,244.3925,"December 09, 24",0.0203
2024-12-10,246.89,248.21,245.34,247.77,247.5,36914806,36914806,0.88,0.35643,247.0525,"December 10, 24",0.0035643
2024-12-11,247.96,250.8,246.26,246.49,246.22,45205814,45205814,-1.47,-0.59284,247.8775,"December 11, 24",-0.0059284
2024-12-12,246.89,248.74,245.68,247.96,247.69,32777532,32777532,1.07,0.43339,247.3175,"December 12, 24",0.0043339
2024-12-13,247.82,249.29,246.24,248.13,247.86,33155300,33155300,0.315,0.12509,247.87,"December 13, 24",0.0012509
2024-12-16,247.99,251.38,247.65,251.04,250.76,51694800,51694800,3.05,1.23,249.515,"December 16, 24",0.0123
2024-12-17,250.08,253.83,249.78,253.48,253.2,51356400,51356400,3.4,1.36,251.7925,"December 17, 24",0.0136
2024-12-18,252.16,254.28,247.74,248.05,247.78,56774101,56774101,-4.11,-1.63,250.5575,"December 18, 24",-0.0163
2024-12-19,247.5,252.0,247.09,249.79,249.52,60882300,60882300,2.29,0.92525,249.095,"December 19, 24",0.0092525
2024-12-20,248.04,255.0,245.69,254.49,254.21,147495300,147495300,6.45,2.6,250.805,"December 20, 24",0.026
2024-12-23,254.77,255.65,253.45,255.27,254.99,40858800,40858800,0.5,0.19626,254.785,"December 23, 24",0.0019626
2024-12-24,255.49,258.21,255.29,258.2,257.92,23234705,23234705,2.71,1.06,256.7975,"December 24, 24",0.0106
2024-12-26,258.19,260.1,257.63,259.02,258.74,27262983,27262983,0.83,0.32147,258.735,"December 26, 24",0.0032147
2024-12-27,257.83,258.7,253.06,255.59,255.31,42355321,42355321,-2.24,-0.86879,256.295,"December 27, 24",-0.0086879
2024-12-30,252.23,253.5,250.75,252.2,251.92,35557542,35557542,-0.03,-0.01189391,252.17,"December 30, 24",-0.0001189391
2024-12-31,252.44,253.28,249.43,250.42,250.14,39480718,39480718,-2.02,-0.80019,251.3925,"December 31, 24",-0.0080019
2025-01-02,248.93,249.1,241.82,243.85,243.58,55740731,55740731,-5.08,-2.04,245.925,"January 02, 25",-0.0204
2025-01-03,243.36,244.18,241.89,243.36,243.09,40244114,40244114,0.0,0.0,243.1975,"January 03, 25",0.0
2025-01-06,244.31,247.33,243.2,245.0,244.73,45045600,45045600,0.69,0.28243,244.96,"January 06, 25",0.0028243
2025-01-07,242.98,245.55,241.35,242.21,241.94,40856000,40856000,-0.77,-0.3169,243.0225,"January 07, 25",-0.003169
2025-01-08,241.92,243.71,240.05,242.7,242.43,37628940,37628940,0.78,0.32242,242.095,"January 08, 25",0.0032242
2025-01-10,240.01,240.16,233.0,236.85,236.59,61710900,61710900,-3.16,-1.32,237.505,"January 10, 25",-0.0132
2025-01-13,233.53,234.67,229.72,234.4,234.14,49630725,49630725,0.87,0.37254,233.08,"January 13, 25",0.0037254
2025-01-14,234.75,236.12,232.47,233.28,233.02,39435300,39435300,-1.47,-0.6262,234.155,"January 14, 25",-0.006262
2025-01-15,234.64,238.96,234.43,237.87,237.61,39832000,39832000,3.24,1.38,236.475,"January 15, 25",0.0138
2025-01-16,237.35,238.01,228.03,228.26,228.01,71759100,71759100,-9.09,-3.83,232.9125,"January 16, 25",-0.0383
2025-01-17,232.12,232.29,228.48,229.98,229.73,68488301,68488301,-2.14,-0.92194,230.7175,"January 17, 25",-0.0092194
2025-01-21,224.0,224.42,219.38,222.64,222.4,98070429,98070429,-1.36,-0.60714,222.61,"January 21, 25",-0.0060714
2025-01-22,219.79,224.12,219.79,223.83,223.58,64126500,64126500,4.04,1.84,221.8825,"January 22, 25",0.0184
2025-01-23,224.74,227.03,222.3,223.66,223.41,60234800,60234800,-1.08,-0.48056,224.4325,"January 23, 25",-0.0048056
2025-01-24,224.78,225.63,221.41,222.78,222.54,54697907,54697907,-2.0,-0.88976,223.65,"January 24, 25",-0.0088976
2025-01-27,224.02,232.15,223.98,229.86,229.61,94863418,94863418,5.84,2.61,227.5025,"January 27, 25",0.0261
2025-01-28,230.85,240.19,230.81,238.26,238.0,75707600,75707600,7.41,3.21,235.0275,"January 28, 25",0.0321
2025-01-29,234.12,239.86,234.01,239.36,239.1,45486100,45486100,5.24,2.24,236.8375,"January 29, 25",0.0224
2025-01-30,238.67,240.79,237.21,237.59,237.33,55658300,55658300,-1.07,-0.45251,238.565,"January 30, 25",-0.0045251
2025-01-31,247.19,247.19,233.44,236.0,235.74,101075128,101075128,-11.19,-4.53,240.955,"January 31, 25",-0.0453
2025-02-03,229.99,231.83,225.7,228.01,227.76,73063301,73063301,-1.98,-0.86091,228.8825,"February 03, 25",-0.0086091
2025-02-04,227.25,233.13,226.65,232.8,232.54,45067301,45067301,5.55,2.44,229.9575,"February 04, 25",0.0244
2025-02-05,228.53,232.67,228.27,232.47,232.21,39664989,39664989,3.94,1.72,230.485,"February 05, 25",0.0172
2025-02-06,231.29,233.8,230.43,233.22,232.96,29925349,29925349,1.94,0.83445,232.185,"February 06, 25",0.0083445
2025-02-07,232.6,234.0,227.26,227.63,227.38,39707224,39707224,-4.97,-2.14,230.3725,"February 07, 25",-0.0214
2025-02-10,229.57,230.59,227.2,227.65,227.65,33115645,33115645,-1.92,-0.83635,228.7525,"February 10, 25",-0.0083635
2025-02-11,228.2,235.23,228.13,232.62,232.62,53718400,53718400,4.42,1.94,231.045,"February 11, 25",0.0194
2025-02-12,231.2,236.96,230.68,236.87,236.87,45243300,45243300,5.67,2.45,233.9275,"February 12, 25",0.0245
2025-02-13,236.91,242.34,235.57,241.53,241.53,53614100,53614100,4.62,1.95,239.0875,"February 13, 25",0.0195
2025-02-14,241.25,245.55,240.99,244.6,244.6,40896227,40896227,3.35,1.39,243.0975,"February 14, 25",0.0139
2025-02-18,244.15,245.18,241.84,244.47,244.47,48822500,48822500,0.32,0.13107,243.91,"February 18, 25",0.0013107
2025-02-19,244.66,246.01,243.16,244.87,244.87,32204215,32204215,0.21,0.0858334,244.675,"February 19, 25",0.000858334
2025-02-20,244.94,246.78,244.29,245.83,245.83,32316907,32316907,0.89,0.36335,245.46,"February 20, 25",0.0036335
2025-02-21,245.95,248.69,245.22,245.55,245.55,53197431,53197431,-0.4,-0.16263,246.3525,"February 21, 25",-0.0016263
2025-02-24,244.93,248.86,244.42,247.1,247.1,51326400,51326400,2.17,0.88597,246.3275,"February 24, 25",0.0088597
2025-02-25,248.0,250.0,244.91,247.04,247.04,48013300,48013300,-0.96,-0.3871,247.4875,"February 25, 25",-0.003871
2025-02-26,244.33,244.98,239.13,240.36,240.36,44433600,44433600,-3.97,-1.62,242.2,"February 26, 25",-0.0162
2025-02-27,239.41,242.46,237.06,237.3,237.3,41153639,41153639,-2.11,-0.88133,239.0575,"February 27, 25",-0.0088133
2025-02-28,236.95,242.09,230.2,241.84,241.84,56833400,56833400,4.89,2.06,237.77,"February 28, 25",0.0206
2025-03-03,241.79,244.03,236.11,238.03,238.03,47184000,47184000,-3.76,-1.56,239.99,"March 03, 25",-0.0156
2025-03-04,237.71,240.07,234.68,235.93,235.93,53798100,53798100,-1.78,-0.74881,237.0975,"March 04, 25",-0.0074881
2025-03-05,235.42,236.55,229.23,235.74,235.74,47227643,47227643,0.32,0.13593,234.235,"March 05, 25",0.0013593
2025-03-06,234.44,237.86,233.16,235.33,235.33,45170419,45170419,0.895,0.37963,235.1975,"March 06, 25",0.0037963
2025-03-07,235.11,241.37,234.76,239.07,239.07,46273600,46273600,3.97,1.68,237.5775,"March 07, 25",0.0168
2025-03-10,235.54,236.16,224.22,227.48,227.48,72071200,72071200,-8.06,-3.42,230.85,"March 10, 25",-0.0342
2025-03-11,223.81,225.84,217.45,220.84,220.84,76137410,76137410,-2.97,-1.33,221.985,"March 11, 25",-0.0133
2025-03-12,220.14,221.75,214.91,216.98,216.98,62547500,62547500,-3.16,-1.44,218.445,"March 12, 25",-0.0144
2025-03-13,215.95,216.84,208.42,209.68,209.68,61368330,61368330,-6.27,-2.9,212.7225,"March 13, 25",-0.029
2025-03-14,211.25,213.95,209.58,213.49,213.49,60107600,60107600,2.24,1.06,212.0675,"March 14, 25",0.0106
2025-03-17,213.31,215.22,209.97,214.0,214.0,48073426,48073426,0.69,0.32347,213.125,"March 17, 25",0.0032347
2025-03-18,214.16,215.15,211.49,212.69,212.69,42432426,42432426,-1.47,-0.6864,213.3725,"March 18, 25",-0.006864
2025-03-19,214.22,218.76,213.75,215.24,215.24,54385400,54385400,1.02,0.47615,215.4925,"March 19, 25",0.0047615
2025-03-20,213.99,217.49,212.22,214.1,214.1,48862947,48862947,0.11,0.05140427,214.45,"March 20, 25",0.0005140427
2025-03-21,211.56,218.84,211.28,218.27,218.27,94127800,94127800,6.71,3.17,214.9875,"March 21, 25",0.0317
2025-03-24,221.0,221.48,218.58,220.73,220.73,44299500,44299500,-0.27,-0.12217,220.4475,"March 24, 25",-0.0012217
2025-03-25,220.77,224.1,220.08,223.75,223.75,34493600,34493600,2.98,1.35,222.175,"March 25, 25",0.0135
2025-03-26,223.51,225.02,220.47,221.53,221.53,34532700,34532700,-1.98,-0.88587,222.6325,"March 26, 25",-0.0088587
2025-03-27,221.39,224.99,220.56,223.85,223.85,37094800,37094800,2.46,1.11,222.6975,"March 27, 25",0.0111
2025-03-28,221.67,223.81,217.68,217.9,217.9,39818617,39818617,-3.77,-1.7,220.265,"March 28, 25",-0.017
2025-03-31,217.01,225.62,216.23,222.13,222.13,65109703,65109703,5.13,2.36,220.2475,"March 31, 25",0.0236