nvda_stock_price_2019_2024.csv

date	open	high	low	close	adjClose	volume	unadjustedVolume	change	changePercent	vwap	label	changeOverTime
2019-03-21	43.83	46.25	43.78	45.99	45.67	82431068	82431068	2.15	4.93	44.9625	March 21, 19	0.0493
2019-03-22	45.71	46.2	44.24	44.38	44.07	74764348	74764348	-1.34	-2.91	45.1325	March 22, 19	-0.0291
2019-03-25	43.97	44.61	42.78	43.45	43.15	52521204	52521204	-0.52	-1.18	43.7025	March 25, 19	-0.0118
2019-03-26	44.87	45.44	43.65	44.22	43.92	70350712	70350712	-0.65475	-1.45	44.545	March 26, 19	-0.0145
2019-03-27	44.48	44.94	43.43	44.13	43.83	47437176	47437176	-0.35	-0.78687	44.245	March 27, 19	-0.0078687
2019-03-28	44.39	44.98	43.78	44.31	44.01	48026408	48026408	-0.075	-0.18022	44.365	March 28, 19	-0.0018022
2019-03-29	44.99	45.14	44.48	44.89	44.59	45689516	45689516	-0.095	-0.22227	44.875	March 29, 19	-0.0022227
2019-04-01	45.82	45.88	45.09	45.57	45.26	48382448	48382448	-0.245	-0.54561	45.59	April 01, 19	-0.0054561
2019-04-02	45.81	46.2	45.38	45.75	45.44	44091984	44091984	-0.0625	-0.13098	45.785	April 02, 19	-0.0013098
2019-04-03	46.25	47.75	46.2	47.16	46.83	78877872	78877872	0.905	1.97	46.84	April 03, 19	0.0197
2019-04-04	47.0	47.49	46.43	47.07	46.75	45737676	45737676	0.065	0.14894	46.9975	April 04, 19	0.0014894
2019-04-05	47.5	47.91	47.13	47.74	47.41	48174596	48174596	0.2375	0.50526	47.57	April 05, 19	0.0050526
2019-04-08	47.43	48.2	47.19	47.95	47.62	42419392	42419392	0.5175	1.1	47.6925	April 08, 19	0.011
2019-04-09	47.61	47.72	46.89	47.32	46.99	43997280	43997280	-0.295	-0.60912	47.385	April 09, 19	-0.0060912
2019-04-10	47.31	48.29	47.26	48.03	47.7	44477228	44477228	0.7175	1.52	47.7225	April 10, 19	0.0152
2019-04-11	48.05	48.37	47.39	47.89	47.56	37460148	37460148	-0.165	-0.33299	47.925	April 11, 19	-0.0033299
2019-04-12	48.28	48.32	47.42	47.5	47.18	47170656	47170656	-0.7725	-1.62	47.88	April 12, 19	-0.0162
2019-04-15	47.43	47.48	45.78	46.18	45.86	44009380	44009380	-1.25	-2.64	46.7175	April 15, 19	-0.0264
2019-04-16	46.57	47.24	46.24	47.05	46.73	39496364	39496364	0.4825	1.03	46.775	April 16, 19	0.0103
2019-04-17	47.41	47.62	46.6	46.82	46.5	35100272	35100272	-0.5825	-1.24	47.1125	April 17, 19	-0.0124
2019-04-18	46.89	47.23	46.3	46.58	46.26	38098816	38098816	-0.315	-0.66112	46.75	April 18, 19	-0.0066112
2019-04-22	46.34	47.28	46.02	47.12	46.8	27993552	27993552	0.78	1.68	46.69	April 22, 19	0.0168
2019-04-23	47.25	47.98	47.15	47.67	47.34	34685524	34685524	0.4175	0.88889	47.5125	April 23, 19	0.0088889
2019-04-24	47.77	48.2	47.16	47.79	47.47	31820480	31820480	0.02	0.04186728	47.73	April 24, 19	0.0004186728
2019-04-25	47.39	47.61	45.93	46.73	46.41	49929748	49929748	-0.66	-1.39	46.915	April 25, 19	-0.0139
2019-04-26	45.18	45.22	43.33	44.52	44.22	86898916	86898916	-0.655	-1.46	44.5625	April 26, 19	-0.0146
2019-04-29	44.6	45.11	43.88	44.83	44.53	39191932	39191932	0.23	0.5157	44.605	April 29, 19	0.005157
2019-04-30	44.51	45.51	44.32	45.25	44.94	36292160	36292160	0.7425	1.66	44.8975	April 30, 19	0.0166
2019-05-01	45.78	46.2	45.12	45.12	44.81	35428124	35428124	-0.66	-1.44	45.555	May 01, 19	-0.0144
2019-05-02	45.22	46.22	44.78	45.8	45.49	39468540	39468540	0.5825	1.28	45.505	May 02, 19	0.0128
2019-05-03	45.88	45.98	45.13	45.75	45.44	33682348	33682348	-0.13	-0.28335	45.685	May 03, 19	-0.0028335
2019-05-06	43.88	45.09	43.5	44.96	44.66	42217780	42217780	1.09	2.46	44.3575	May 06, 19	0.0246
2019-05-07	44.48	44.48	42.79	43.28	42.98	55521832	55521832	-1.2	-2.7	43.7575	May 07, 19	-0.027
2019-05-08	43.0	44.29	42.88	43.48	43.18	41916616	41916616	0.48	1.12	43.4125	May 08, 19	0.0112
2019-05-09	42.79	42.88	41.35	42.55	42.26	66024656	66024656	-0.2375	-0.56088	42.3925	May 09, 19	-0.0056088
2019-05-10	42.24	42.9	41.0	42.21	41.92	56949804	56949804	-0.0325	-0.07102273	42.0875	May 10, 19	-0.0007102273
2019-05-13	40.88	41.11	39.45	39.61	39.34	65691276	65691276	-1.26	-3.11	40.2625	May 13, 19	-0.0311
2019-05-14	40.01	40.87	39.62	40.51	40.23	52487888	52487888	0.4975	1.25	40.2525	May 14, 19	0.0125
2019-05-15	39.95	40.26	39.35	39.9	39.62	50232004	50232004	-0.055	-0.12516	39.865	May 15, 19	-0.0012516
2019-05-16	39.84	40.48	39.41	40.05	39.78	78108816	78108816	0.2075	0.52711	39.945	May 16, 19	0.0052711
2019-05-17	39.63	40.93	38.74	39.13	38.87	102206792	102206792	-0.4925	-1.26	39.6075	May 17, 19	-0.0126
2019-05-20	38.14	38.69	37.69	37.94	37.68	57206536	57206536	-0.2	-0.52438	38.115	May 20, 19	-0.0052438
2019-05-21	38.55	38.92	38.16	38.77	38.5	36184988	36184988	0.215	0.57069	38.6	May 21, 19	0.0057069
2019-05-22	38.38	38.64	37.94	38.05	37.79	32586960	32586960	-0.325	-0.85982	38.2525	May 22, 19	-0.0085982
2019-05-23	37.42	37.42	36.23	36.83	36.58	59184436	59184436	-0.5925	-1.58	36.975	May 23, 19	-0.0158
2019-05-24	37.02	37.38	36.22	36.29	36.04	35758528	35758528	-0.7325	-1.97	36.7275	May 24, 19	-0.0197
2019-05-28	36.47	36.8	35.81	35.83	35.59	42835408	42835408	-0.6325	-1.75	36.2275	May 28, 19	-0.0175
2019-05-29	35.35	35.71	34.74	35.09	34.85	55980148	55980148	-0.2675	-0.7355	35.2225	May 29, 19	-0.007355
2019-05-30	35.08	35.44	34.39	34.78	34.58	39429960	39429960	-0.3	-0.85519	34.9225	May 30, 19	-0.0085519
2019-05-31	34.28	34.61	33.85	33.87	33.67	38971968	38971968	-0.42	-1.2	34.1525	May 31, 19	-0.012
2019-06-03	33.98	34.37	33.15	33.45	33.26	47864320	47864320	-0.5325	-1.56	33.7375	June 03, 19	-0.0156
2019-06-04	34.09	35.8	33.87	35.75	35.55	64183540	64183540	1.66	4.87	34.8775	June 04, 19	0.0487
2019-06-05	36.49	36.55	34.96	35.32	35.12	51161540	51161540	-1.17	-3.21	35.83	June 05, 19	-0.0321
2019-06-06	35.36	36.19	35.34	35.95	35.74	40813848	40813848	0.5825	1.67	35.71	June 06, 19	0.0167
2019-06-07	36.01	36.72	35.81	36.38	36.17	34885752	34885752	0.37	1.03	36.23	June 07, 19	0.0103
2019-06-10	36.94	37.8	36.94	37.11	36.9	40278088	40278088	0.1675	0.46021	37.1975	June 10, 19	0.0046021
2019-06-11	37.71	38.09	37.29	37.69	37.47	38387004	38387004	-0.0225	-0.05303633	37.695	June 11, 19	-0.0005303633
2019-06-12	37.25	37.31	36.4	36.55	36.34	35889192	35889192	-0.7	-1.88	36.8775	June 12, 19	-0.0188
2019-06-13	36.77	37.25	36.6	37.07	36.86	30808108	30808108	0.2925	0.81588	36.9225	June 13, 19	0.0081588
2019-06-14	36.13	36.37	35.71	36.16	35.96	39442624	39442624	0.0325	0.08303349	36.0925	June 14, 19	0.0008303349
2019-06-17	36.14	36.63	35.91	36.26	36.05	27604148	27604148	0.115	0.33204	36.235	June 17, 19	0.0033204
2019-06-18	36.88	38.78	36.77	38.22	38.0	58191800	58191800	1.34	3.63	37.6625	June 18, 19	0.0363
2019-06-19	38.58	38.69	38.02	38.28	38.06	33164396	33164396	-0.295	-0.7776	38.3925	June 19, 19	-0.007776
2019-06-20	39.19	39.33	38.38	38.53	38.31	35016728	35016728	-0.6675	-1.68	38.8575	June 20, 19	-0.0168
2019-06-21	38.38	38.87	37.88	37.94	37.73	43442688	43442688	-0.435	-1.15	38.2675	June 21, 19	-0.0115
2019-06-24	38.16	38.46	37.68	38.17	37.95	28294872	28294872	0.01	0.02620545	38.1175	June 24, 19	0.0002620545
2019-06-25	38.22	38.97	37.84	37.87	37.66	31186644	31186644	-0.345	-0.91575	38.225	June 25, 19	-0.0091575
2019-06-26	39.15	40.43	39.02	39.82	39.59	58407300	58407300	0.6625	1.71	39.605	June 26, 19	0.0171
2019-06-27	40.68	41.0	40.32	40.81	40.58	44544152	44544152	0.13	0.31957	40.7025	June 27, 19	0.0031957
2019-06-28	41.25	41.34	40.59	41.06	40.83	39766636	39766636	-0.1925	-0.46061	41.06	June 28, 19	-0.0046061
2019-07-01	43.14	43.49	41.17	41.54	41.31	71153308	71153308	-1.6	-3.71	42.335	July 01, 19	-0.0371
2019-07-02	41.38	41.59	40.42	40.56	40.33	40022752	40022752	-0.8175	-1.98	40.9875	July 02, 19	-0.0198
2019-07-03	40.79	40.85	40.09	40.69	40.46	24663424	24663424	-0.105	-0.24516	40.605	July 03, 19	-0.0024516
2019-07-05	40.1	40.15	39.42	40.06	39.83	39655388	39655388	-0.0425	-0.09975062	39.9325	July 05, 19	-0.0009975062
2019-07-08	39.46	39.65	39.0	39.3	39.08	32978676	32978676	-0.155	-0.40547	39.3525	July 08, 19	-0.0040547
2019-07-09	38.88	39.61	38.75	39.33	39.1	34286048	34286048	0.45	1.16	39.1425	July 09, 19	0.0116
2019-07-10	39.77	40.59	39.63	40.02	39.79	45207596	45207596	0.25	0.62861	40.0025	July 10, 19	0.0062861
2019-07-11	40.75	41.98	40.38	41.57	41.33	68255856	68255856	0.82	2.01	41.17	July 11, 19	0.0201
2019-07-12	41.85	42.62	41.85	41.9	41.67	50639264	50639264	0.0525	0.11947	42.055	July 12, 19	0.0011947
2019-07-15	42.12	42.28	41.53	41.82	41.58	28983972	28983972	-0.2975	-0.71225	41.9375	July 15, 19	-0.0071225
2019-07-16	41.67	42.04	41.21	41.77	41.53	34144392	34144392	0.1025	0.23998	41.6725	July 16, 19	0.0023998
2019-07-17	41.79	42.5	41.49	42.43	42.19	34820428	34820428	0.64	1.53	42.0525	July 17, 19	0.0153
2019-07-18	42.53	43.18	41.96	42.55	42.3	44317896	44317896	0.01375	0.04702563	42.555	July 18, 19	0.0004702563
2019-07-19	42.93	43.0	42.05	42.11	41.87	34489580	34489580	-0.82	-1.91	42.5225	July 19, 19	-0.0191
2019-07-22	42.33	42.96	42.25	42.83	42.59	31593992	31593992	0.505	1.18	42.5925	July 22, 19	0.0118
2019-07-23	43.23	43.94	43.07	43.92	43.67	42817656	42817656	0.69	1.6	43.54	July 23, 19	0.016
2019-07-24	44.35	44.72	43.59	44.67	44.41	36623748	36623748	0.315	0.72153	44.3325	July 24, 19	0.0072153
2019-07-25	44.25	44.38	43.11	43.35	43.1	39269812	39269812	-0.9025	-2.03	43.7725	July 25, 19	-0.0203
2019-07-26	43.62	44.24	43.62	43.77	43.52	27415988	27415988	0.15	0.34388	43.8125	July 26, 19	0.0034388
2019-07-29	43.7	43.87	42.82	43.71	43.46	24816196	24816196	0.01	0.0228833	43.525	July 29, 19	0.000228833
2019-07-30	43.24	43.99	43.09	43.86	43.61	19777044	19777044	0.625	1.43	43.545	July 30, 19	0.0143
2019-07-31	43.55	43.55	41.76	42.18	41.94	35941564	35941564	-1.37	-3.15	42.76	July 31, 19	-0.0315
2019-08-01	42.29	43.2	40.71	41.23	41.0	42121256	42121256	-1.05	-2.51	41.8575	August 01, 19	-0.0251
2019-08-02	40.3	41.0	39.82	40.3	40.07	42834928	42834928	0.0	0.0	40.355	August 02, 19	0.0
2019-08-05	38.45	38.46	37.23	37.7	37.48	58915744	58915744	-0.7525	-1.95	37.96	August 05, 19	-0.0195
2019-08-06	38.45	38.91	37.61	38.09	37.87	36127068	36127068	-0.3625	-0.93628	38.265	August 06, 19	-0.0093628
2019-08-07	37.48	38.59	37.3	38.47	38.25	37256180	37256180	0.9975	2.64	37.96	August 07, 19	0.0264
2019-08-08	39.05	39.58	38.48	39.57	39.34	30929888	30929888	0.5125	1.33	39.17	August 08, 19	0.0133
2019-08-09	39.15	39.19	38.04	38.55	38.33	34181672	34181672	-0.6075	-1.53	38.7325	August 09, 19	-0.0153
2019-08-12	38.02	38.55	37.64	37.86	37.65	27920048	27920048	-0.1575	-0.42083	38.0175	August 12, 19	-0.0042083
2019-08-13	37.85	39.48	37.46	39.01	38.79	36051244	36051244	1.17	3.06	38.45	August 13, 19	0.0306
2019-08-14	38.13	38.24	37.08	37.52	37.31	41988132	41988132	-0.60838	-1.6	37.7425	August 14, 19	-0.016
2019-08-15	37.71	37.91	36.85	37.19	36.98	55446204	55446204	-0.515	-1.38	37.415	August 15, 19	-0.0138
2019-08-16	39.84	40.39	39.22	39.89	39.66	101538512	101538512	0.0525	0.1255	39.835	August 16, 19	0.001255
2019-08-19	41.03	42.86	40.87	42.7	42.45	81632244	81632244	1.66	4.07	41.865	August 19, 19	0.0407
2019-08-20	42.64	42.65	41.76	41.97	41.73	46352160	46352160	-0.6725	-1.57	42.255	August 20, 19	-0.0157
2019-08-21	42.63	43.36	42.42	42.81	42.57	42791092	42791092	0.175	0.42224	42.805	August 21, 19	0.0042224
2019-08-22	42.91	43.33	42.48	42.87	42.63	30375672	30375672	-0.035	-0.09321836	42.8975	August 22, 19	-0.0009321836
2019-08-23	42.1	42.65	40.41	40.61	40.38	56949732	56949732	-1.49	-3.54	41.4425	August 23, 19	-0.0354
2019-08-26	41.4	41.65	40.98	41.36	41.13	31859416	31859416	-0.04	-0.09661836	41.3475	August 26, 19	-0.0009661836
2019-08-27	41.75	41.78	40.16	40.45	40.22	29154956	29154956	-1.3	-3.11	41.035	August 27, 19	-0.0311
2019-08-28	40.15	40.84	39.75	40.31	40.12	25582812	25582812	0.16	0.39851	40.2625	August 28, 19	0.0039851
2019-08-29	41.23	42.08	41.19	41.75	41.55	35837304	35837304	0.525	1.26	41.5625	August 29, 19	0.0126
2019-08-30	42.22	42.72	41.7	41.88	41.68	29090848	29090848	-0.3375	-0.80531	42.13	August 30, 19	-0.0080531
2019-09-03	41.15	41.48	40.81	41.04	40.85	29651080	29651080	-0.1025	-0.26731	41.12	September 03, 19	-0.0026731
2019-09-04	41.65	42.27	41.65	42.19	41.99	22812036	22812036	0.5375	1.3	41.94	September 04, 19	0.013
2019-09-05	43.22	45.0	43.2	44.94	44.72	69648500	69648500	1.72	3.98	44.09	September 05, 19	0.0398
2019-09-06	44.7	45.27	44.28	44.66	44.45	37697676	37697676	-0.0375	-0.08948546	44.7275	September 06, 19	-0.0008948546
2019-09-09	44.98	46.0	44.96	45.13	44.91	41752532	41752532	0.15	0.33348	45.2675	September 09, 19	0.0033348
2019-09-10	44.8	46.06	44.7	45.8	45.58	35281220	35281220	1.0	2.23	45.34	September 10, 19	0.0223
2019-09-11	45.94	46.57	45.65	46.08	45.87	36151128	36151128	0.14	0.30475	46.06	September 11, 19	0.0030475
2019-09-12	46.55	47.1	45.99	46.07	45.85	32784100	32784100	-0.4825	-1.03	46.4275	September 12, 19	-0.0103
2019-09-13	45.4	45.77	45.05	45.49	45.27	32459148	32459148	0.0875	0.19824	45.4275	September 13, 19	0.0019824
2019-09-16	44.73	45.4	44.63	45.05	44.84	23183184	23183184	0.3225	0.7154	44.9525	September 16, 19	0.007154
2019-09-17	45.12	45.31	44.65	45.27	45.06	22847312	22847312	0.1475	0.33245	45.0875	September 17, 19	0.0033245
2019-09-18	45.2	45.36	44.13	45.0	44.78	26403768	26403768	-0.2025	-0.44248	44.9225	September 18, 19	-0.0044248
2019-09-19	45.06	45.24	44.13	44.24	44.03	25634276	25634276	-0.82	-1.82	44.6675	September 19, 19	-0.0182
2019-09-20	44.23	44.46	43.07	43.17	42.97	35725180	35725180	-1.05	-2.4	43.7325	September 20, 19	-0.024
2019-09-23	43.18	44.17	43.14	43.71	43.51	25582588	25582588	0.535	1.23	43.55	September 23, 19	0.0123
2019-09-24	44.03	44.32	42.78	43.13	42.93	32124180	32124180	-0.8925	-2.04	43.565	September 24, 19	-0.0204
2019-09-25	43.13	44.76	42.68	44.56	44.35	31310688	31310688	1.43	3.32	43.7825	September 25, 19	0.0332
2019-09-26	44.46	44.55	43.82	44.34	44.13	23782592	23782592	-0.125	-0.26991	44.2925	September 26, 19	-0.0026991
2019-09-27	43.92	44.43	42.33	42.94	42.74	36595896	36595896	-0.975	-2.23	43.405	September 27, 19	-0.0223
2019-09-30	43.2	43.62	42.89	43.52	43.31	19319908	19319908	0.3175	0.74074	43.3075	September 30, 19	0.0074074
2019-10-01	43.75	45.25	43.45	43.5	43.3	36756600	36756600	-0.25	-0.57143	43.9875	October 01, 19	-0.0057143
2019-10-02	43.28	43.4	42.53	43.26	43.06	29566176	29566176	-0.02	-0.04621072	43.1175	October 02, 19	-0.0004621072
2019-10-03	43.31	45.39	43.0	45.33	45.12	46273060	46273060	2.02	4.66	44.2575	October 03, 19	0.0466
2019-10-04	45.35	45.79	44.7	45.49	45.28	26796020	26796020	0.1425	0.30871	45.3325	October 04, 19	0.0030871
2019-10-07	46.15	47.09	46.06	46.08	45.87	48831356	48831356	-0.0625	-0.15168	46.345	October 07, 19	-0.0015168
2019-10-08	45.16	45.16	44.13	44.31	44.1	44934264	44934264	-0.8525	-1.88	44.69	October 08, 19	-0.0188
2019-10-09	45.08	45.68	44.79	45.18	44.97	30788328	30788328	0.0975	0.22183	45.1825	October 09, 19	0.0022183
2019-10-10	45.16	46.27	45.1	45.76	45.54	32751556	32751556	0.6025	1.33	45.5725	October 10, 19	0.0133
2019-10-11	46.6	47.34	46.41	46.5	46.28	45086672	45086672	-0.105	-0.21459	46.7125	October 11, 19	-0.0021459
2019-10-14	46.41	46.84	46.1	46.63	46.41	21033576	21033576	0.2225	0.47404	46.495	October 14, 19	0.0047404
2019-10-15	47.54	49.82	47.4	49.09	48.86	66798532	66798532	1.55	3.26	48.4625	October 15, 19	0.0326
2019-10-16	48.75	49.81	48.44	48.55	48.33	43275312	43275312	-0.1975	-0.41026	48.8875	October 16, 19	-0.0041026
2019-10-17	49.0	49.45	48.03	48.57	48.35	26431696	26431696	-0.4275	-0.87755	48.7625	October 17, 19	-0.0087755
2019-10-18	48.58	48.91	46.88	47.62	47.4	30762420	30762420	-0.955	-1.98	47.9975	October 18, 19	-0.0198
2019-10-21	48.24	49.14	48.05	49.0	48.77	26696724	26696724	0.7625	1.58	48.6075	October 21, 19	0.0158
2019-10-22	49.58	50.63	48.83	48.9	48.67	33736912	33736912	-0.6725	-1.37	49.485	October 22, 19	-0.0137
2019-10-23	48.08	48.92	47.76	48.77	48.54	28577000	28577000	0.695	1.44	48.3825	October 23, 19	0.0144
2019-10-24	49.19	49.55	48.85	49.22	48.98	23903732	23903732	0.0275	0.06098801	49.2025	October 24, 19	0.0006098801
2019-10-25	50.03	51.35	49.95	51.14	50.9	42309152	42309152	1.11	2.22	50.6175	October 25, 19	0.0222
2019-10-28	51.58	52.23	51.28	51.7	51.46	33079164	33079164	0.1225	0.23265	51.6975	October 28, 19	0.0023265
2019-10-29	51.56	51.62	50.54	50.73	50.49	21123680	21123680	-0.8275	-1.61	51.1125	October 29, 19	-0.0161
2019-10-30	51.0	51.06	50.07	50.75	50.51	20596152	20596152	-0.25	-0.4902	50.72	October 30, 19	-0.004902
2019-10-31	50.54	50.75	49.45	50.26	50.02	20973260	20973260	-0.285	-0.55402	50.25	October 31, 19	-0.0055402
2019-11-01	49.9	50.97	49.65	50.65	50.41	28363824	28363824	0.7475	1.5	50.2925	November 01, 19	0.015
2019-11-04	51.46	52.75	51.23	52.63	52.38	37671620	37671620	1.16	2.27	52.0175	November 04, 19	0.0227
2019-11-05	52.62	52.89	51.92	52.4	52.16	30086848	30086848	-0.22	-0.41809	52.4575	November 05, 19	-0.0041809
2019-11-06	52.16	52.42	51.03	51.91	51.66	26901340	26901340	-0.2525	-0.47929	51.88	November 06, 19	-0.0047929
2019-11-07	52.78	52.93	51.64	52.09	51.84	28033992	28033992	-0.6915	-1.31	52.36	November 07, 19	-0.0131
2019-11-08	51.92	52.26	51.54	51.95	51.7	18940748	18940748	0.03	0.0577812	51.9175	November 08, 19	0.000577812
2019-11-11	51.94	52.28	51.07	52.05	51.8	24378944	24378944	0.1075	0.21178	51.835	November 11, 19	0.0021178
2019-11-12	52.43	52.97	52.08	52.4	52.16	28383884	28383884	-0.0275	-0.05721915	52.47	November 12, 19	-0.0005721915
2019-11-13	52.09	52.37	51.48	52.14	51.9	30236496	30236496	0.055	0.09598771	52.02	November 13, 19	0.0009598771
2019-11-14	52.23	52.47	51.63	52.45	52.2	52700684	52700684	0.215	0.42121	52.195	November 14, 19	0.0042121
2019-11-15	52.43	52.94	50.16	51.05	50.81	105421636	105421636	-1.38	-2.63	51.645	November 15, 19	-0.0263
2019-11-18	50.97	53.34	50.94	53.07	52.82	57531852	57531852	2.1	4.12	52.08	November 18, 19	0.0412
2019-11-19	52.76	53.0	51.41	52.0	51.75	41538024	41538024	-0.7605	-1.44	52.2925	November 19, 19	-0.0144
2019-11-20	51.77	53.64	51.64	52.8	52.55	47301752	47301752	1.03	1.99	52.4625	November 20, 19	0.0199
2019-11-21	52.75	53.31	52.33	52.55	52.3	28838920	28838920	-0.205	-0.37915	52.735	November 21, 19	-0.0037915
2019-11-22	52.77	53.24	52.49	52.72	52.48	22409880	22409880	-0.05	-0.09475081	52.805	November 22, 19	-0.0009475081
2019-11-25	54.01	55.35	53.88	55.3	55.04	50734744	50734744	1.29	2.39	54.635	November 25, 19	0.0239
2019-11-26	55.13	55.17	54.19	54.25	54.0	38568092	38568092	-0.875	-1.6	54.685	November 26, 19	-0.016
2019-11-27	54.67	55.01	54.3	54.56	54.35	21642872	21642872	-0.1075	-0.20121	54.635	November 27, 19	-0.0020121
2019-11-29	54.25	54.54	53.95	54.19	53.97	14155696	14155696	-0.065	-0.1106	54.2325	November 29, 19	-0.001106
2019-12-02	54.12	54.25	52.16	52.31	52.11	37386968	37386968	-1.8	-3.34	53.21	December 02, 19	-0.0334
2019-12-03	50.47	51.96	50.09	51.92	51.71	47414612	47414612	1.45	2.87	51.11	December 03, 19	0.0287
2019-12-04	52.76	52.98	52.07	52.36	52.15	27361836	27361836	-0.4	-0.75815	52.5425	December 04, 19	-0.0075815
2019-12-05	52.58	52.73	51.88	52.19	51.98	18513776	18513776	-0.39	-0.74173	52.345	December 05, 19	-0.0074173
2019-12-06	52.88	53.37	52.78	53.04	52.83	23241828	23241828	0.1625	0.30257	53.0175	December 06, 19	0.0030257
2019-12-09	52.81	53.59	52.73	53.04	52.83	21513280	21513280	0.23	0.43552	53.0425	December 09, 19	0.0043552
2019-12-10	53.35	54.02	52.82	53.5	53.28	25668912	25668912	0.15	0.28116	53.4225	December 10, 19	0.0028116
2019-12-11	53.6	54.39	53.58	54.34	54.12	23400988	23400988	0.735	1.38	53.9775	December 11, 19	0.0138
2019-12-12	54.05	56.2	53.96	56.02	55.8	40608336	40608336	1.97	3.64	55.0575	December 12, 19	0.0364
2019-12-13	56.05	57.25	55.46	56.0	55.78	45496732	45496732	-0.05	-0.08920607	56.19	December 13, 19	-0.0008920607
2019-12-16	56.48	57.02	56.19	56.29	56.07	32130736	32130736	-0.1875	-0.3364	56.495	December 16, 19	-0.003364
2019-12-17	56.48	57.3	56.38	57.07	56.85	32326392	32326392	0.5975	1.04	56.8075	December 17, 19	0.0104
2019-12-18	57.42	57.99	57.34	57.38	57.15	34427876	34427876	-0.045	-0.06966214	57.5325	December 18, 19	-0.0006966214
2019-12-19	57.73	59.0	57.68	58.87	58.63	45310696	45310696	1.14	1.97	58.32	December 19, 19	0.0197
2019-12-20	59.53	60.1	59.34	59.84	59.61	60338428	60338428	0.31	0.52075	59.7025	December 20, 19	0.0052075
2019-12-23	60.13	60.45	59.6	59.71	59.47	35539260	35539260	-0.425	-0.69849	59.9725	December 23, 19	-0.0069849
2019-12-24	59.55	59.83	59.21	59.66	59.42	13886388	13886388	0.105	0.18472	59.5625	December 24, 19	0.0018472
2019-12-26	59.69	60.08	59.5	59.8	59.56	18321804	18321804	0.1075	0.18429	59.7675	December 26, 19	0.0018429
2019-12-27	59.95	60.09	58.95	59.22	58.98	25481004	25481004	-0.7325	-1.22	59.5525	December 27, 19	-0.0122
2019-12-30	59.0	59.05	57.77	58.08	57.85	25824712	25824712	-0.9175	-1.56	58.475	December 30, 19	-0.0156
2019-12-31	57.73	58.92	57.53	58.83	58.59	23121132	23121132	1.1	1.91	58.2525	December 31, 19	0.0191
2020-01-02	59.69	59.98	59.18	59.98	59.74	23767876	23767876	0.29	0.48584	59.7075	January 02, 20	0.0048584
2020-01-03	58.78	59.46	58.53	59.02	58.79	20577232	20577232	0.2425	0.4083	58.9475	January 03, 20	0.004083
2020-01-06	58.08	59.32	57.82	59.27	59.03	26291248	26291248	1.19	2.05	58.6225	January 06, 20	0.0205
2020-01-07	59.55	60.44	59.1	59.98	59.75	31920576	31920576	0.4325	0.72208	59.7675	January 07, 20	0.0072208
2020-01-08	59.94	60.51	59.54	60.1	59.86	27724068	27724068	0.155	0.26693	60.0225	January 08, 20	0.0026693
2020-01-09	60.96	61.48	60.21	60.76	60.52	25544212	25544212	-0.2075	-0.32808	60.8525	January 09, 20	-0.0032808
2020-01-10	61.83	62.14	60.94	61.08	60.84	31646240	31646240	-0.7525	-1.21	61.4975	January 10, 20	-0.0121
2020-01-13	61.92	63.25	61.69	63.0	62.75	32033804	32033804	1.08	1.74	62.465	January 13, 20	0.0174
2020-01-14	62.57	62.82	61.69	61.82	61.58	35957932	35957932	-0.745	-1.2	62.225	January 14, 20	-0.012
2020-01-15	61.95	62.17	61.13	61.39	61.15	26310544	26310544	-0.555	-0.90395	61.66	January 15, 20	-0.0090395
2020-01-16	61.93	62.29	61.69	62.23	61.99	28419164	28419164	0.3025	0.48442	62.035	January 16, 20	0.0048442
2020-01-17	62.43	62.5	61.84	62.32	62.07	25379056	25379056	-0.105	-0.1762	62.2725	January 17, 20	-0.001762
2020-01-21	61.95	62.32	61.64	61.99	61.74	21791700	21791700	0.03375	0.0645682	61.975	January 21, 20	0.000645682
2020-01-22	62.44	63.4	62.25	62.51	62.27	23923868	23923868	0.0725	0.11211	62.65	January 22, 20	0.0011211
2020-01-23	62.93	63.3	62.04	63.22	62.97	24451444	24451444	0.285	0.46083	62.8725	January 23, 20	0.0046083
2020-01-24	64.38	64.88	62.08	62.62	62.37	37351356	37351356	-1.76	-2.73	63.49	January 24, 20	-0.0273
2020-01-27	59.56	60.56	58.06	60.05	59.81	47053416	47053416	0.49	0.8227	59.5575	January 27, 20	0.008227
2020-01-28	60.71	62.32	60.18	61.99	61.75	31097604	31097604	1.28	2.11	61.3	January 28, 20	0.0211
2020-01-29	61.85	62.21	60.99	61.39	61.14	25945116	25945116	-0.4625	-0.74373	61.61	January 29, 20	-0.0074373
2020-01-30	60.4	61.59	59.85	61.45	61.21	29050360	29050360	1.05	1.74	60.8225	January 30, 20	0.0174
2020-01-31	60.99	61.11	58.69	59.11	58.87	37041972	37041972	-1.88	-3.08	59.975	January 31, 20	-0.0308
2020-02-03	58.93	60.28	58.86	60.08	59.85	25592820	25592820	1.16	1.95	59.5375	February 03, 20	0.0195
2020-02-04	61.51	61.98	61.01	61.78	61.54	27154356	27154356	0.275	0.43895	61.57	February 04, 20	0.0043895
2020-02-05	63.0	63.1	61.85	62.69	62.44	20822008	20822008	-0.3075	-0.49206	62.66	February 05, 20	-0.0049206
2020-02-06	63.04	63.56	62.22	63.56	63.31	21828204	21828204	0.52625	0.82487	63.095	February 06, 20	0.0082487
2020-02-07	63.16	63.38	62.64	62.9	62.65	18975212	18975212	-0.2625	-0.41165	63.02	February 07, 20	-0.0041165
2020-02-10	63.13	65.75	63.08	65.74	65.48	52960776	52960776	2.62	4.13	64.425	February 10, 20	0.0413
2020-02-11	66.83	68.13	66.21	66.97	66.71	63855688	63855688	0.1425	0.20949	67.035	February 11, 20	0.0020949
2020-02-12	67.5	68.2	67.11	68.14	67.87	37464472	37464472	0.6325	0.94815	67.7375	February 12, 20	0.0094815
2020-02-13	67.55	68.37	67.28	67.69	67.43	52801536	52801536	0.1425	0.20725	67.7225	February 13, 20	0.0020725
2020-02-14	71.82	73.74	71.5	72.45	72.16	104192372	104192372	0.6325	0.87719	72.3775	February 14, 20	0.0087719
2020-02-18	71.41	74.33	71.22	74.14	73.85	62188100	62188100	2.73	3.82	72.775	February 18, 20	0.0382
2020-02-19	75.37	78.85	75.37	78.68	78.37	69433124	69433124	3.3	4.39	77.0675	February 19, 20	0.0439
2020-02-20	78.19	79.08	74.09	77.18	76.87	81005036	81005036	-1.02	-1.29	77.135	February 20, 20	-0.0129
2020-02-21	76.05	76.3	72.67	73.52	73.23	76929324	76929324	-2.53	-3.33	74.635	February 21, 20	-0.0333
2020-02-24	67.55	70.47	67.0	68.32	68.05	85691492	85691492	0.7725	1.14	68.335	February 24, 20	0.0114
2020-02-25	69.08	69.7	64.49	65.51	65.25	105549768	105549768	-3.56	-5.17	67.195	February 25, 20	-0.0517
2020-02-26	65.52	68.86	65.5	66.91	66.65	74966144	74966144	1.4	2.12	66.6975	February 26, 20	0.0212
2020-02-27	63.73	66.75	62.22	63.15	62.94	90641492	90641492	-0.575	-0.91009	63.9625	February 27, 20	-0.0091009
2020-02-28	60.61	68.11	60.45	67.52	67.29	113467528	113467528	6.9	11.4	64.1725	February 28, 20	0.114
2020-03-02	69.22	69.4	65.25	69.11	68.88	89074556	89074556	-0.1175	-0.15891	68.245	March 02, 20	-0.0015891
2020-03-03	69.67	70.27	65.62	66.47	66.25	65279312	65279312	-3.19	-4.59	68.0075	March 03, 20	-0.0459
2020-03-04	67.55	71.22	66.8	71.13	70.89	59740736	59740736	3.58	5.3	69.175	March 04, 20	0.053
2020-03-05	69.13	70.8	67.88	68.32	68.09	54032748	54032748	-0.8025	-1.17	69.0325	March 05, 20	-0.0117
2020-03-06	66.52	67.1	64.5	66.51	66.29	51541228	51541228	-0.01	-0.01503307	66.1575	March 06, 20	-0.0001503307
2020-03-09	59.98	64.85	59.55	61.36	61.15	61415840	61415840	1.38	2.3	61.435	March 09, 20	0.023
2020-03-10	64.14	65.27	61.5	65.27	65.05	58064872	58064872	1.13	1.76	64.045	March 10, 20	0.0176
2020-03-11	63.86	64.15	60.64	61.62	61.41	50206772	50206772	-2.25	-3.51	62.5675	March 11, 20	-0.0351
2020-03-12	56.37	59.03	53.95	54.08	53.9	81654140	81654140	-2.29	-4.06	55.8575	March 12, 20	-0.0406
2020-03-13	57.63	60.26	54.9	60.21	60.01	63483772	63483772	2.59	4.48	58.25	March 13, 20	0.0448
2020-03-16	53.1	56.53	48.5	49.1	48.94	72697212	72697212	-4.0	-7.53	51.8075	March 16, 20	-0.0753
2020-03-17	50.23	55.22	47.75	54.32	54.14	83363196	83363196	4.09	8.14	51.88	March 17, 20	0.0814
2020-03-18	50.02	52.49	45.17	50.71	50.54	87426628	87426628	0.68125	1.38	49.5975	March 18, 20	0.0138
2020-03-19	50.49	54.18	48.35	53.24	53.06	76551388	76551388	2.75	5.45	51.565	March 19, 20	0.0545
2020-03-20	54.75	57.58	51.28	51.44	51.27	80463416	80463416	-3.31	-6.05	53.7625	March 20, 20	-0.0605
2020-03-23	51.43	54.12	49.63	53.17	52.99	64387464	64387464	1.74	3.38	52.0875	March 23, 20	0.0338
2020-03-24	57.25	63.17	57.01	62.3	62.09	110164380	110164380	5.05	8.82	59.9325	March 24, 20	0.0882
2020-03-25	63.45	65.46	60.92	61.41	61.2	79343068	79343068	-2.05	-3.22	62.81	March 25, 20	-0.0322
2020-03-26	63.49	65.56	62.5	64.31	64.09	69758768	69758768	0.825	1.29	63.965	March 26, 20	0.0129
2020-03-27	62.5	65.78	62.17	63.18	62.97	63882976	63882976	0.6825	1.09	63.4075	March 27, 20	0.0109
2020-03-30	63.84	66.49	63.4	66.4	66.18	60225012	60225012	2.56	4.01	65.0325	March 30, 20	0.0401
2020-03-31	66.8	68.85	64.44	65.9	65.68	94996056	94996056	-0.9	-1.35	66.4975	March 31, 20	-0.0135
2020-04-01	63.91	65.38	60.32	60.77	60.56	65691312	65691312	-3.15	-4.91	62.595	April 01, 20	-0.0491
2020-04-02	61.06	64.0	60.58	63.87	63.65	67576452	67576452	2.81	4.6	62.3775	April 02, 20	0.046
2020-04-03	63.49	63.91	59.6	60.98	60.77	66321384	66321384	-2.51	-3.95	61.995	April 03, 20	-0.0395
2020-04-06	63.81	67.47	63.23	67.1	66.88	72788248	72788248	3.29	5.16	65.4025	April 06, 20	0.0516
2020-04-07	69.33	69.56	64.33	64.76	64.54	78452188	78452188	-4.57	-6.59	66.995	April 07, 20	-0.0659
2020-04-08	65.85	66.99	65.15	66.74	66.51	54244452	54244452	0.885	1.35	66.1825	April 08, 20	0.0135
2020-04-09	68.0	68.23	65.11	65.74	65.52	52624780	52624780	-2.26	-3.32	66.77	April 09, 20	-0.0332
2020-04-13	65.14	67.55	64.25	67.46	67.24	39840728	39840728	2.33	3.56	66.1	April 13, 20	0.0356
2020-04-14	68.75	71.33	68.47	70.99	70.75	53094668	53094668	2.24	3.26	69.885	April 14, 20	0.0326
2020-04-15	69.3	71.04	68.85	70.21	69.98	36614884	36614884	0.91	1.31	69.85	April 15, 20	0.0131
2020-04-16	71.77	74.75	71.64	73.68	73.43	74562040	74562040	1.91	2.66	72.96	April 16, 20	0.0266
2020-04-17	74.5	74.72	71.74	73.08	72.84	53912196	53912196	-1.42	-1.91	73.51	April 17, 20	-0.0191
2020-04-20	71.81	73.38	71.32	71.76	71.52	44938820	44938820	-0.0475	-0.06962819	72.0675	April 20, 20	-0.0006962819
2020-04-21	70.58	71.19	66.78	67.38	67.15	73515984	73515984	-3.2	-4.53	68.9825	April 21, 20	-0.0453
2020-04-22	69.31	71.97	68.85	71.54	71.3	48472912	48472912	2.23	3.22	70.4175	April 22, 20	0.0322
2020-04-23	71.96	73.28	70.75	71.0	70.77	42415952	42415952	-0.9575	-1.33	71.7475	April 23, 20	-0.0133
2020-04-24	70.9	72.42	70.15	72.4	72.16	35264548	35264548	1.5	2.12	71.4675	April 24, 20	0.0212
2020-04-27	73.75	75.88	73.5	74.27	74.02	47938796	47938796	0.5225	0.70508	74.35	April 27, 20	0.0070508
2020-04-28	75.75	76.05	72.79	72.84	72.6	44290412	44290412	-2.91	-3.84	74.3575	April 28, 20	-0.0384
2020-04-29	74.19	75.15	73.44	74.61	74.37	37916188	37916188	0.4225	0.56611	74.3475	April 29, 20	0.0056611
2020-04-30	74.07	74.61	72.93	73.07	72.83	37591772	37591772	-1.0	-1.35	73.67	April 30, 20	-0.0135
2020-05-01	71.09	72.22	70.21	70.69	70.46	34209780	34209780	-0.3925	-0.56267	71.0525	May 01, 20	-0.0056267
2020-05-04	70.22	72.96	70.22	72.82	72.58	31755520	31755520	2.6	3.7	71.555	May 04, 20	0.037
2020-05-05	73.87	75.07	72.82	73.44	73.19	36889564	36889564	-0.4325	-0.5821	73.8	May 05, 20	-0.005821
2020-05-06	74.23	75.5	73.85	74.45	74.2	32346556	32346556	0.215	0.29638	74.5075	May 06, 20	0.0029638
2020-05-07	75.85	76.85	75.33	76.22	75.96	37373052	37373052	0.3725	0.4878	76.0625	May 07, 20	0.004878
2020-05-08	76.94	78.19	76.6	78.13	77.86	33990712	33990712	1.19	1.55	77.465	May 08, 20	0.0155
2020-05-11	78.08	81.13	77.79	80.66	80.39	46906016	46906016	2.58	3.3	79.415	May 11, 20	0.033
2020-05-12	81.24	81.72	77.93	78.03	77.76	49305928	49305928	-3.21	-3.95	79.73	May 12, 20	-0.0395
2020-05-13	79.18	80.79	75.95	77.8	77.54	62585008	62585008	-1.37	-1.74	78.43	May 13, 20	-0.0174
2020-05-14	78.42	80.36	76.88	80.31	80.04	60231236	60231236	1.89	2.41	78.9925	May 14, 20	0.0241
2020-05-15	78.9	85.01	78.74	84.91	84.62	98766172	98766172	6.01	7.62	81.89	May 15, 20	0.0762
2020-05-18	87.61	89.17	86.81	87.5	87.21	77640344	77640344	-0.1025	-0.12556	87.7725	May 18, 20	-0.0012556
2020-05-19	87.9	90.88	87.63	88.06	87.76	71732196	71732196	0.1525	0.18203	88.6175	May 19, 20	0.0018203
2020-05-20	89.91	90.43	88.89	89.7	89.4	58753620	58753620	-0.21	-0.23357	89.7325	May 20, 20	-0.0023357
2020-05-21	90.52	90.52	87.38	87.75	87.46	76106964	76106964	-2.76	-3.06	89.0425	May 21, 20	-0.0306
2020-05-22	88.25	90.93	87.13	90.26	89.96	103876500	103876500	2.01	2.28	89.1425	May 22, 20	0.0228
2020-05-26	91.57	91.82	86.72	87.18	86.89	77077904	77077904	-4.39	-4.79	89.3225	May 26, 20	-0.0479
2020-05-27	86.25	86.33	79.97	85.25	84.97	117589224	117589224	-0.9975	-1.16	84.45	May 27, 20	-0.0116
2020-05-28	84.12	87.61	83.79	84.87	84.59	73612816	73612816	0.7475	0.89158	85.0975	May 28, 20	0.0089158
2020-05-29	85.55	88.76	84.85	88.76	88.46	74591976	74591976	3.21	3.75	86.98	May 29, 20	0.0375
2020-06-01	88.33	88.41	86.9	88.06	87.77	39051100	39051100	-0.27	-0.30567	87.925	June 01, 20	-0.0030567
2020-06-02	87.96	88.37	86.58	88.25	87.96	39132056	39132056	0.29	0.3297	87.79	June 02, 20	0.003297
2020-06-03	88.22	88.66	87.0	87.7	87.4	36543888	36543888	-0.5275	-0.58944	87.895	June 03, 20	-0.0058944
2020-06-04	87.28	89.43	86.78	87.67	87.41	42427840	42427840	0.385	0.44684	87.79	June 04, 20	0.0044684
2020-06-05	87.95	89.97	87.08	89.2	88.94	48174604	48174604	1.26	1.42	88.55	June 05, 20	0.0142
2020-06-08	88.77	88.9	86.86	88.05	87.8	38773724	38773724	-0.7225	-0.81108	88.145	June 08, 20	-0.0081108
2020-06-09	88.0	91.1	87.51	90.46	90.2	46848884	46848884	2.46	2.8	89.2675	June 09, 20	0.028
2020-06-10	91.68	95.0	91.54	93.67	93.4	63218148	63218148	1.99	2.17	92.9725	June 10, 20	0.0217
2020-06-11	91.5	92.61	87.86	87.96	87.71	58365024	58365024	-3.54	-3.87	89.9825	June 11, 20	-0.0387
2020-06-12	91.63	91.87	87.03	89.33	89.07	57090816	57090816	-2.3	-2.51	89.965	June 12, 20	-0.0251
2020-06-15	88.15	91.82	87.44	91.74	91.47	40000216	40000216	3.58	4.07	89.7875	June 15, 20	0.0407
2020-06-16	92.25	92.67	88.39	90.69	90.42	53571500	53571500	-1.56	-1.69	91.0	June 16, 20	-0.0169
2020-06-17	91.14	92.99	90.7	92.36	92.09	40830564	40830564	1.22	1.34	91.7975	June 17, 20	0.0134
2020-06-18	92.27	92.83	91.15	92.18	91.91	25440952	25440952	-0.09	-0.09753983	92.1075	June 18, 20	-0.0009753983
2020-06-19	92.43	94.45	92.27	92.61	92.34	52416052	52416052	0.1875	0.19474	92.94	June 19, 20	0.0019474
2020-06-22	93.0	95.31	92.73	95.27	94.99	39846648	39846648	2.27	2.44	94.0775	June 22, 20	0.0244
2020-06-23	95.51	96.43	94.08	94.5	94.23	37510740	37510740	-1.01	-1.06	95.13	June 23, 20	-0.0106
2020-06-24	94.76	95.56	91.45	92.36	92.09	44937088	44937088	-2.41	-2.53	93.5325	June 24, 20	-0.0253
2020-06-25	93.56	95.05	91.82	94.9	94.63	37607200	37607200	1.34	1.43	93.8325	June 25, 20	0.0143
2020-06-26	95.0	95.0	91.25	91.55	91.29	59208576	59208576	-3.45	-3.63	93.2	June 26, 20	-0.0363
2020-06-29	91.7	92.05	89.0	92.0	91.73	34224812	34224812	0.3025	0.32715	91.1875	June 29, 20	0.0032715
2020-06-30	93.14	95.26	92.67	94.98	94.7	36789200	36789200	1.84	1.98	94.0125	June 30, 20	0.0198
2020-07-01	95.21	95.76	94.13	95.3	95.02	32664680	32664680	0.0925	0.09452789	95.1	July 01, 20	0.0009452789
2020-07-02	96.39	97.38	95.78	96.12	95.84	36405408	36405408	-0.2675	-0.28011	96.4175	July 02, 20	-0.0028011
2020-07-06	97.42	99.09	97.13	98.39	98.11	31589372	31589372	0.975	0.99569	98.0075	July 06, 20	0.0099569
2020-07-07	99.46	100.7	98.51	98.72	98.43	35779972	35779972	-0.745	-0.74402	99.3475	July 07, 20	-0.0074402
2020-07-08	99.94	102.25	99.66	102.16	101.86	36548052	36548052	2.22	2.22	101.0025	July 08, 20	0.0222
2020-07-09	103.8	105.7	102.34	105.09	104.79	49454720	49454720	1.29	1.24	104.2325	July 09, 20	0.0124
2020-07-10	105.89	106.55	103.79	104.79	104.49	49767476	49767476	-1.09	-1.04	105.255	July 10, 20	-0.0104
2020-07-13	105.95	107.92	100.25	100.52	100.23	45707496	45707496	-5.43	-5.13	103.66	July 13, 20	-0.0513
2020-07-14	100.75	104.03	97.86	103.77	103.47	54267420	54267420	3.02	3.0	101.6025	July 14, 20	0.03
2020-07-15	104.14	104.33	100.56	102.27	101.98	40398492	40398492	-1.87	-1.8	102.825	July 15, 20	-0.018
2020-07-16	100.15	102.07	98.96	101.35	101.05	34496472	34496472	1.2	1.2	100.6325	July 16, 20	0.012
2020-07-17	102.26	102.49	100.88	102.02	101.72	26628464	26628464	-0.24	-0.2347	101.9125	July 17, 20	-0.002347
2020-07-20	102.74	105.31	101.57	105.11	104.8	28485084	28485084	2.36	2.31	103.6825	July 20, 20	0.0231
2020-07-21	105.13	105.6	102.87	103.29	102.99	27766684	27766684	-1.84	-1.75	104.2225	July 21, 20	-0.0175
2020-07-22	103.68	106.03	102.92	104.39	104.09	36729084	36729084	0.7125	0.6848	104.255	July 22, 20	0.006848
2020-07-23	104.5	105.47	100.31	101.3	101.0	41166128	41166128	-3.2	-3.06	102.895	July 23, 20	-0.0306
2020-07-24	98.75	103.65	97.77	101.95	101.65	47329200	47329200	3.19	3.24	100.53	July 24, 20	0.0324
2020-07-27	102.32	104.42	102.18	104.22	103.91	29213020	29213020	1.89	1.86	103.285	July 27, 20	0.0186
2020-07-28	103.74	103.82	102.09	102.16	101.86	27163604	27163604	-1.59	-1.52	102.9525	July 28, 20	-0.0152
2020-07-29	103.91	105.16	103.47	104.66	104.35	28450768	28450768	0.747	0.72178	104.3	July 29, 20	0.0072178
2020-07-30	103.75	106.23	102.95	106.14	105.83	30888016	30888016	2.39	2.3	104.7675	July 30, 20	0.023
2020-07-31	105.63	107.67	104.33	106.15	105.84	38628600	38628600	0.515	0.49228	105.945	July 31, 20	0.0049228
2020-08-03	107.33	110.99	107.15	110.1	109.78	41301824	41301824	2.78	2.58	108.8925	August 03, 20	0.0258
2020-08-04	110.5	112.28	109.06	112.28	111.95	31033560	31033560	1.78	1.61	111.03	August 04, 20	0.0161
2020-08-05	112.44	113.72	111.66	112.87	112.54	25049972	25049972	0.4275	0.38243	112.6725	August 05, 20	0.0038243
2020-08-06	113.5	113.58	111.79	113.36	113.03	24431568	24431568	-0.1425	-0.12335	113.0575	August 06, 20	-0.0012335
2020-08-07	113.13	115.05	110.38	112.0	111.67	34251596	34251596	-1.13	-0.99885	112.64	August 07, 20	-0.0099885
2020-08-10	113.34	114.08	108.57	111.65	111.33	42779592	42779592	-1.69	-1.49	111.91	August 10, 20	-0.0149
2020-08-11	110.74	111.37	107.96	108.5	108.19	35451052	35451052	-2.24	-2.02	109.6425	August 11, 20	-0.0202
2020-08-12	109.91	114.67	109.58	114.4	114.07	46494292	46494292	4.5	4.09	112.14	August 12, 20	0.0409
2020-08-13	115.46	117.22	113.56	114.43	114.1	37445956	37445956	-1.03	-0.89208	115.1675	August 13, 20	-0.0089208
2020-08-14	115.3	117.05	114.41	115.64	115.31	36643616	36643616	0.34	0.29488	115.6	August 14, 20	0.0029488
2020-08-17	118.51	124.1	118.17	123.37	123.01	62130092	62130092	4.86	4.1	121.0375	August 17, 20	0.041
2020-08-18	124.5	124.96	120.86	122.61	122.25	50344620	50344620	-1.89	-1.52	123.2325	August 18, 20	-0.0152
2020-08-19	122.97	123.15	120.98	121.39	121.03	62262232	62262232	-1.58	-1.28	122.1225	August 19, 20	-0.0128
2020-08-20	119.75	123.75	118.79	121.41	121.06	92138624	92138624	1.66	1.39	120.925	August 20, 20	0.0139
2020-08-21	122.02	128.09	121.95	126.84	126.47	99986952	99986952	4.82	3.95	124.725	August 21, 20	0.0395
2020-08-24	128.84	129.13	125.08	127.2	126.84	49056420	49056420	-1.64	-1.27	127.5625	August 24, 20	-0.0127
2020-08-25	126.31	127.61	125.74	127.5	127.13	28907680	28907680	1.19	0.94213	126.79	August 25, 20	0.0094213
2020-08-26	127.99	128.68	126.78	127.73	127.36	32124292	32124292	-0.26235	-0.20314	127.795	August 26, 20	-0.0020314
2020-08-27	127.82	128.5	125.66	126.28	125.92	31760292	31760292	-1.53	-1.2	127.065	August 27, 20	-0.012
2020-08-28	126.75	131.48	126.43	131.48	131.1	53715852	53715852	4.73	3.73	129.035	August 28, 20	0.0373
2020-08-31	131.83	135.75	130.38	133.75	133.36	50084120	50084120	1.92	1.46	132.9275	August 31, 20	0.0146
2020-09-01	134.8	139.94	134.37	138.21	137.85	51247396	51247396	3.41	2.53	136.83	September 01, 20	0.0253
2020-09-02	147.04	147.27	139.0	143.47	143.09	87401288	87401288	-3.57	-2.43	144.195	September 02, 20	-0.0243
2020-09-03	138.29	138.85	128.79	130.16	129.82	94512604	94512604	-8.13	-5.88	134.0225	September 03, 20	-0.0588
2020-09-04	127.84	131.75	117.05	126.23	125.9	146368284	146368284	-1.61	-1.26	125.7175	September 04, 20	-0.0126
2020-09-08	117.35	125.5	117.04	119.13	118.82	79572948	79572948	1.78	1.52	119.755	September 08, 20	0.0152
2020-09-09	124.0	128.09	122.32	127.15	126.82	73619828	73619828	3.15	2.54	125.39	September 09, 20	0.0254
2020-09-10	129.89	130.65	121.67	123.12	122.8	69868444	69868444	-6.78	-5.21	126.3325	September 10, 20	-0.0521
2020-09-11	124.86	126.53	118.96	121.65	121.33	63692688	63692688	-3.21	-2.57	123.0	September 11, 20	-0.0257
2020-09-14	130.81	133.15	126.31	128.72	128.39	120174496	120174496	-2.09	-1.6	129.7475	September 14, 20	-0.016
2020-09-15	132.8	132.99	128.28	129.91	129.57	72755656	72755656	-2.89	-2.18	130.995	September 15, 20	-0.0218
2020-09-16	129.57	130.93	125.14	125.15	124.82	55759940	55759940	-4.43	-3.41	127.6975	September 16, 20	-0.0341
2020-09-17	121.32	125.9	120.35	124.64	124.31	79251176	79251176	3.31	2.74	123.0525	September 17, 20	0.0274
2020-09-18	125.94	126.33	119.89	121.89	121.58	69846192	69846192	-4.05	-3.22	123.5125	September 18, 20	-0.0322
2020-09-21	119.25	125.23	119.05	125.17	124.85	72104244	72104244	5.92	4.96	122.175	September 21, 20	0.0496
2020-09-22	125.75	126.48	121.56	126.38	126.05	64645208	64645208	0.6275	0.50099	125.0425	September 22, 20	0.0050099
2020-09-23	125.76	127.27	120.79	121.24	120.92	64701232	64701232	-4.52	-3.59	123.765	September 23, 20	-0.0359
2020-09-24	120.72	125.7	120.14	123.48	123.16	73124032	73124032	2.76	2.29	122.51	September 24, 20	0.0229
2020-09-25	124.48	128.84	122.46	128.74	128.4	58801628	58801628	4.26	3.42	126.13	September 25, 20	0.0342
2020-09-28	130.4	130.52	127.5	130.35	130.01	57380912	57380912	-0.0525	-0.03834356	129.6925	September 28, 20	-0.0003834356
2020-09-29	129.38	134.43	129.33	132.26	131.91	62300496	62300496	2.88	2.23	131.35	September 29, 20	0.0223
2020-09-30	131.57	136.23	131.5	135.31	134.95	68918412	68918412	3.73	2.84	133.6525	September 30, 20	0.0284
2020-10-01	137.58	137.63	134.61	136.15	135.79	52500236	52500236	-1.44	-1.04	136.4925	October 01, 20	-0.0104
2020-10-02	132.25	135.2	130.51	130.62	130.28	55249588	55249588	-1.63	-1.23	132.145	October 02, 20	-0.0123
2020-10-05	132.36	136.44	132.23	136.43	136.07	47981828	47981828	4.06	3.07	134.365	October 05, 20	0.0307
2020-10-06	138.3	141.42	136.65	137.37	137.01	78441984	78441984	-0.935	-0.67245	138.435	October 06, 20	-0.0067245
2020-10-07	140.0	141.19	138.64	139.64	139.28	41808516	41808516	-0.3575	-0.25714	139.8675	October 07, 20	-0.0025714
2020-10-08	140.75	140.85	137.58	138.39	138.03	37890088	37890088	-2.36	-1.68	139.3925	October 08, 20	-0.0168
2020-10-09	137.67	138.24	136.61	137.63	137.27	34689092	34689092	-0.0425	-0.02905499	137.5375	October 09, 20	-0.0002905499
2020-10-12	139.9	143.47	139.13	142.26	141.89	43474380	43474380	2.36	1.69	141.19	October 12, 20	0.0169
2020-10-13	142.97	143.48	140.19	142.48	142.11	34460312	34460312	-0.4825	-0.34273	142.28	October 13, 20	-0.0034273
2020-10-14	142.91	143.43	139.6	140.95	140.59	27664712	27664712	-1.95	-1.37	141.7225	October 14, 20	-0.0137
2020-10-15	138.11	140.06	137.68	139.7	139.34	26722512	26722512	1.59	1.15	138.8875	October 15, 20	0.0115
2020-10-16	140.37	141.22	137.93	138.12	137.76	24263960	24263960	-2.25	-1.6	139.41	October 16, 20	-0.016
2020-10-19	139.03	139.83	134.07	134.98	134.63	29806856	29806856	-4.05	-2.91	136.9775	October 19, 20	-0.0291
2020-10-20	135.84	138.0	135.07	136.46	136.1	22921204	22921204	0.62	0.45642	136.3425	October 20, 20	0.0045642
2020-10-21	136.25	137.92	134.78	135.25	134.9	21959732	21959732	-1.0	-0.73394	136.05	October 21, 20	-0.0073394
2020-10-22	135.23	136.12	132.32	133.61	133.26	29047944	29047944	-1.61	-1.2	134.32	October 22, 20	-0.012
2020-10-23	134.5	135.93	132.91	135.9	135.55	23348428	23348428	1.4	1.04	134.81	October 23, 20	0.0104
2020-10-26	134.27	136.93	130.39	131.41	131.07	33689432	33689432	-2.86	-2.13	133.25	October 26, 20	-0.0213
2020-10-27	133.06	134.42	131.92	133.97	133.62	25051968	25051968	0.9075	0.6839	133.3425	October 27, 20	0.006839
2020-10-28	131.98	132.6	126.09	126.27	125.94	37651808	37651808	-5.71	-4.33	129.235	October 28, 20	-0.0433
2020-10-29	128.39	131.93	127.5	130.24	129.9	32008184	32008184	1.86	1.44	129.515	October 29, 20	0.0144
2020-10-30	128.5	129.36	123.0	125.34	125.02	41739600	41739600	-3.16	-2.46	126.55	October 30, 20	-0.0246
2020-11-02	126.58	128.37	123.95	125.81	125.48	29965264	29965264	-0.77	-0.60831	126.1775	November 02, 20	-0.0060831
2020-11-03	127.09	131.05	126.03	130.2	129.86	27290108	27290108	3.11	2.45	128.5925	November 03, 20	0.0245
2020-11-04	133.89	138.28	133.37	137.94	137.59	41022928	41022928	4.05	3.02	135.87	November 04, 20	0.0302
2020-11-05	141.63	143.39	139.91	141.6	141.23	31902832	31902832	-0.025	-0.02118195	141.6325	November 05, 20	-0.0002118195
2020-11-06	141.1	145.89	138.95	145.62	145.24	38334928	38334928	4.52	3.2	142.89	November 06, 20	0.032
2020-11-09	145.53	146.92	136.11	136.31	135.95	58297788	58297788	-9.22	-6.34	141.2175	November 09, 20	-0.0634
2020-11-10	136.07	136.07	126.28	127.7	127.37	64406720	64406720	-8.36	-6.15	131.53	November 10, 20	-0.0615
2020-11-11	130.54	134.35	129.48	134.18	133.83	40474344	40474344	3.64	2.79	132.1375	November 11, 20	0.0279
2020-11-12	134.79	137.66	133.16	134.57	134.22	36663500	36663500	-0.22172	-0.16322	135.045	November 12, 20	-0.0016322
2020-11-13	136.27	136.69	130.59	132.97	132.63	34676232	34676232	-3.3	-2.42	134.13	November 13, 20	-0.0242
2020-11-16	131.73	136.5	131.56	135.15	134.8	41377480	41377480	3.43	2.6	133.735	November 16, 20	0.026
2020-11-17	135.53	135.96	133.04	134.22	133.87	31202796	31202796	-1.3	-0.96658	134.6875	November 17, 20	-0.0096658
2020-11-18	134.65	136.06	131.85	134.29	133.94	51092532	51092532	-0.365	-0.26736	134.2125	November 18, 20	-0.0026736
2020-11-19	132.13	134.88	131.0	134.4	134.05	56593420	56593420	2.28	1.72	133.1025	November 19, 20	0.0172
2020-11-20	134.54	134.94	130.65	130.88	130.54	34108980	34108980	-3.66	-2.72	132.7525	November 20, 20	-0.0272
2020-11-23	131.71	133.82	130.16	131.4	131.06	36135420	36135420	-0.3113	-0.23537	131.7725	November 23, 20	-0.0023537
2020-11-24	131.43	131.62	128.85	129.58	129.24	34649996	34649996	-1.85	-1.41	130.37	November 24, 20	-0.0141
2020-11-25	130.32	132.69	130.2	132.35	132.0	25991640	25991640	2.02	1.56	131.39	November 25, 20	0.0156
2020-11-27	133.75	134.07	131.71	132.61	132.27	16727520	16727520	-1.14	-0.85234	133.035	November 27, 20	-0.0085234
2020-11-30	132.65	134.13	129.72	134.01	133.67	28695200	28695200	1.36	1.03	132.6275	November 30, 20	0.0103
2020-12-01	134.92	135.29	132.28	133.9	133.55	29757128	29757128	-1.02	-0.756	134.0975	December 01, 20	-0.00756
2020-12-02	133.51	136.73	132.34	135.45	135.09	28336120	28336120	1.94	1.45	134.5075	December 02, 20	0.0145
2020-12-03	135.88	136.6	133.29	133.96	133.65	19952064	19952064	-1.91	-1.41	134.9325	December 03, 20	-0.0141
2020-12-04	134.49	135.6	133.89	135.58	135.27	20224340	20224340	1.1	0.81047	134.89	December 04, 20	0.0081047
2020-12-07	136.01	137.31	135.0	136.07	135.76	22324324	22324324	0.055	0.0441144	136.0975	December 07, 20	0.000441144
2020-12-08	135.85	135.99	132.82	133.5	133.19	27192088	27192088	-2.35	-1.73	134.54	December 08, 20	-0.0173
2020-12-09	133.01	134.14	128.68	129.31	129.01	40130120	40130120	-3.7	-2.78	131.285	December 09, 20	-0.0278
2020-12-10	128.69	130.69	128.49	129.72	129.42	20776472	20776472	1.03	0.80037	129.3975	December 10, 20	0.0080037
2020-12-11	129.67	130.2	128.23	130.13	129.83	20926564	20926564	0.46	0.35475	129.5575	December 11, 20	0.0035475
2020-12-14	130.88	133.89	130.78	133.09	132.78	27015788	27015788	2.21	1.69	132.16	December 14, 20	0.0169
2020-12-15	134.4	134.64	131.87	133.6	133.3	19348592	19348592	-0.7925	-0.59524	133.6275	December 15, 20	-0.0059524
2020-12-16	134.22	134.37	132.13	132.43	132.12	22311468	22311468	-1.8	-1.33	133.2875	December 16, 20	-0.0133
2020-12-17	133.67	133.79	131.79	133.41	133.11	23138388	23138388	-0.255	-0.19451	133.165	December 17, 20	-0.0019451
2020-12-18	133.79	134.05	130.71	132.72	132.42	34206464	34206464	-1.07	-0.79976	132.8175	December 18, 20	-0.0079976
2020-12-21	130.75	133.7	129.68	133.32	133.02	30233216	30233216	2.57	1.97	131.8625	December 21, 20	0.0197
2020-12-22	133.19	133.37	130.54	132.78	132.48	18631488	18631488	-0.41	-0.30783	132.47	December 22, 20	-0.0030783
2020-12-23	132.56	132.75	130.05	130.09	129.79	17914276	17914276	-2.47	-1.86	131.3625	December 23, 20	-0.0186
2020-12-24	130.37	131.32	129.39	129.94	129.64	9788352	9788352	-0.435	-0.32983	130.255	December 24, 20	-0.0032983
2020-12-28	130.63	130.63	127.63	129.0	128.7	21256564	21256564	-1.62	-1.25	129.4725	December 28, 20	-0.0125
2020-12-29	129.25	130.73	128.42	129.43	129.14	17037216	17037216	0.1825	0.13926	129.4575	December 29, 20	0.0013926
2020-12-30	129.9	132.14	128.97	131.46	131.16	22539716	22539716	1.55	1.2	130.6175	December 30, 20	0.012
2020-12-31	131.37	131.51	129.15	130.55	130.25	19242440	19242440	-0.815	-0.62419	130.645	December 31, 20	-0.0062419
2021-01-04	131.04	136.52	129.63	131.14	130.83	56064180	56064180	0.0925	0.07631258	132.0825	January 04, 21	0.0007631258
2021-01-05	131.0	134.44	130.87	134.05	133.74	32275992	32275992	3.05	2.33	132.59	January 05, 21	0.0233
2021-01-06	132.23	132.45	125.86	126.15	125.86	58042300	58042300	-6.08	-4.6	129.1725	January 06, 21	-0.046
2021-01-07	129.68	133.78	128.87	133.44	133.13	46148148	46148148	3.76	2.9	131.4425	January 07, 21	0.029
2021-01-08	133.63	134.21	130.42	132.77	132.46	29252860	29252860	-0.8575	-0.64357	132.7575	January 08, 21	-0.0064357
2021-01-11	134.19	139.61	133.63	136.22	135.9	51902880	51902880	2.03	1.51	135.9125	January 11, 21	0.0151
2021-01-12	137.53	137.54	133.45	134.85	134.54	29147772	29147772	-2.68	-1.95	135.8425	January 12, 21	-0.0195
2021-01-13	134.9	136.25	133.85	135.32	135.01	21002844	21002844	0.41785	0.31134	135.08	January 13, 21	0.0031134
2021-01-14	135.75	136.0	131.81	132.0	131.7	28312028	28312028	-3.75	-2.76	133.89	January 14, 21	-0.0276
2021-01-15	132.28	133.25	128.49	128.6	128.3	27778128	27778128	-3.69	-2.78	130.655	January 15, 21	-0.0278
2021-01-19	130.16	130.94	128.44	130.25	129.95	22618688	22618688	0.09	0.06914567	129.9475	January 19, 21	0.0006914567
2021-01-20	131.12	134.31	130.57	133.66	133.35	25857088	25857088	2.54	1.94	132.415	January 20, 21	0.0194
2021-01-21	134.19	139.99	132.53	138.68	138.36	33833960	33833960	4.49	3.35	136.3475	January 21, 21	0.0335
2021-01-22	137.4	138.42	136.27	137.13	136.81	24681856	24681856	-0.27588	-0.19651	137.305	January 22, 21	-0.0019651
2021-01-25	137.82	138.29	132.36	136.53	136.22	25111116	25111116	-1.28	-0.936	136.25	January 25, 21	-0.00936
2021-01-26	135.8	136.45	133.88	134.35	134.04	16398040	16398040	-1.45	-1.07	135.12	January 26, 21	-0.0107
2021-01-27	132.3	132.33	127.94	129.18	128.88	37127284	37127284	-3.12	-2.36	130.4375	January 27, 21	-0.0236
2021-01-28	129.96	133.4	129.6	130.51	130.21	22831596	22831596	0.5475	0.42321	130.8675	January 28, 21	0.0042321
2021-01-29	130.75	133.35	129.12	129.9	129.6	27155204	27155204	-0.8525	-0.6501	130.78	January 29, 21	-0.006501
2021-02-01	130.53	132.71	129.03	132.37	132.07	21720432	21720432	1.84	1.41	131.16	February 01, 21	0.0141
2021-02-02	133.99	135.72	132.85	135.57	135.26	22043828	22043828	1.58	1.18	134.5325	February 02, 21	0.0118
2021-02-03	136.36	139.32	135.17	135.31	134.99	24540928	24540928	-1.06	-0.77002	136.54	February 03, 21	-0.0077002
2021-02-04	135.31	136.74	133.38	136.64	136.33	20133848	20133848	1.33	0.98293	135.5175	February 04, 21	0.0098293
2021-02-05	137.25	137.37	135.46	135.91	135.6	16915364	16915364	-1.34	-0.97632	136.4975	February 05, 21	-0.0097632
2021-02-08	137.27	144.74	137.27	144.39	144.06	43462284	43462284	7.12	5.19	140.9175	February 08, 21	0.0519
2021-02-09	143.41	145.83	142.23	142.63	142.31	28756012	28756012	-0.77375	-0.5439	143.525	February 09, 21	-0.005439
2021-02-10	144.63	149.05	143.41	147.64	147.3	48535232	48535232	3.01	2.08	146.1825	February 10, 21	0.0208
2021-02-11	149.8	152.72	149.25	152.51	152.16	45082772	45082772	2.7	1.81	151.07	February 11, 21	0.0181
2021-02-12	150.5	152.91	147.75	149.61	149.27	37475748	37475748	-0.8875	-0.59136	150.1925	February 12, 21	-0.0059136
2021-02-16	150.64	153.73	149.5	153.3	152.95	32195952	32195952	2.66	1.77	151.7925	February 16, 21	0.0177
2021-02-17	151.71	152.24	147.8	149.06	148.72	27569868	27569868	-2.65	-1.75	150.2025	February 17, 21	-0.0175
2021-02-18	147.29	148.73	145.75	148.29	147.95	23408080	23408080	1.0	0.67893	147.515	February 18, 21	0.0067893
2021-02-19	150.25	151.77	148.47	149.26	148.92	27172412	27172412	-0.98	-0.6589	149.9375	February 19, 21	-0.006589
2021-02-22	147.75	151.33	143.25	143.56	143.23	32588556	32588556	-4.19	-2.84	146.4725	February 22, 21	-0.0284
2021-02-23	140.75	142.39	133.9	141.42	141.1	39177932	39177932	0.6675	0.47602	139.615	February 23, 21	0.0047602
2021-02-24	141.23	145.07	137.56	144.99	144.66	44831908	44831908	3.76	2.66	142.2125	February 24, 21	0.0266
2021-02-25	140.45	143.75	132.16	133.07	132.77	82443604	82443604	-7.38	-5.25	137.3575	February 25, 21	-0.0525
2021-02-26	137.53	138.54	133.61	137.15	136.83	50093040	50093040	-0.38	-0.2763	136.7075	February 26, 21	-0.002763
2021-03-01	138.75	139.25	135.53	138.42	138.1	35318300	35318300	-0.3325	-0.23784	137.9875	March 01, 21	-0.0023784
2021-03-02	139.0	139.21	133.96	134.06	133.75	26411412	26411412	-4.94	-3.55	136.5575	March 02, 21	-0.0355
2021-03-03	134.26	134.51	127.99	128.05	127.75	37759028	37759028	-6.21	-4.63	131.2025	March 03, 21	-0.0463
2021-03-04	128.01	129.75	120.84	123.7	123.42	57334516	57334516	-4.3	-3.37	125.575	March 04, 21	-0.0337
2021-03-05	125.5	125.5	116.79	124.62	124.33	54283884	54283884	-0.885	-0.7012	123.1025	March 05, 21	-0.007012
2021-03-08	124.5	124.71	115.67	115.93	115.67	54311168	54311168	-8.57	-6.88	120.2025	March 08, 21	-0.0688
2021-03-09	121.3	126.17	120.59	125.2	124.96	52182552	52182552	3.9	3.22	123.315	March 09, 21	0.0322
2021-03-10	128.41	129.8	124.58	124.68	124.44	38437656	38437656	-3.72	-2.9	126.8675	March 10, 21	-0.029
2021-03-11	129.5	130.46	127.35	129.94	129.68	29991428	29991428	0.435	0.33977	129.3125	March 11, 21	0.0033977
2021-03-12	126.48	128.89	125.9	128.56	128.31	24396396	24396396	2.08	1.64	127.4575	March 12, 21	0.0164
2021-03-15	128.65	132.07	127.67	131.91	131.66	22252044	22252044	3.26	2.53	130.075	March 15, 21	0.0253
2021-03-16	133.57	135.13	131.17	132.91	132.65	27212960	27212960	-0.6525	-0.49412	133.195	March 16, 21	-0.0049412
2021-03-17	130.4	134.53	129.9	133.41	133.15	24386420	24386420	3.01	2.31	132.06	March 17, 21	0.0231
2021-03-18	131.37	131.84	127.17	127.23	126.98	29418808	29418808	-4.14	-3.15	129.4025	March 18, 21	-0.0315
2021-03-19	127.5	129.22	126.13	128.46	128.21	29920696	29920696	0.9575	0.75294	127.8275	March 19, 21	0.0075294
2021-03-22	129.13	133.95	129.07	131.86	131.61	29780308	29780308	2.74	2.11	131.0025	March 22, 21	0.0211
2021-03-23	132.54	133.45	130.21	130.71	130.45	22204608	22204608	-1.83	-1.38	131.7275	March 23, 21	-0.0138
2021-03-24	131.51	131.59	126.37	126.43	126.18	24583852	24583852	-5.08	-3.86	128.975	March 24, 21	-0.0386
2021-03-25	125.0	127.15	122.72	125.35	125.11	29514456	29514456	0.3575	0.28	125.055	March 25, 21	0.0028
2021-03-26	125.55	128.56	123.74	128.39	128.14	36396896	36396896	2.85	2.26	126.56	March 26, 21	0.0226
2021-03-29	128.2	130.63	127.0	129.48	129.23	27351988	27351988	1.28	0.99844	128.8275	March 29, 21	0.0099844
2021-03-30	128.42	129.75	127.05	128.72	128.47	20020248	20020248	0.298	0.23361	128.485	March 30, 21	0.0023361
2021-03-31	130.16	134.71	129.82	133.48	133.22	31477752	31477752	3.33	2.55	132.0425	March 31, 21	0.0255
2021-04-01	135.72	138.7	135.11	138.12	137.85	30827460	30827460	2.4	1.77	136.9125	April 01, 21	0.0177
2021-04-05	138.68	140.14	137.33	139.88	139.6	25567140	25567140	1.2	0.8653	139.0075	April 05, 21	0.008653
2021-04-06	140.0	140.54	137.74	138.62	138.34	19174596	19174596	-1.38	-0.98571	139.225	April 06, 21	-0.0098571
2021-04-07	138.81	142.43	137.12	141.44	141.16	25128436	25128436	2.63	1.89	139.95	April 07, 21	0.0189
2021-04-08	142.53	144.72	142.49	143.17	142.89	24441492	24441492	0.6425	0.44903	143.2275	April 08, 21	0.0044903
2021-04-09	142.14	144.08	141.75	144.0	143.72	19517088	19517088	1.86	1.31	142.9925	April 09, 21	0.0131
2021-04-12	142.9	153.53	141.39	152.09	151.79	86932200	86932200	9.19	6.43	147.4775	April 12, 21	0.0643
2021-04-13	152.32	157.0	151.26	156.79	156.49	67621188	67621188	4.48	2.93	154.3425	April 13, 21	0.0293
2021-04-14	156.25	157.2	152.28	152.77	152.47	38550192	38550192	-3.48	-2.23	154.625	April 14, 21	-0.0223
2021-04-15	156.63	162.14	156.32	161.37	161.06	59848068	59848068	4.75	3.03	159.115	April 15, 21	0.0303
2021-04-16	160.53	161.66	158.65	159.13	158.81	33520756	33520756	-1.41	-0.87211	159.9925	April 16, 21	-0.0087211
2021-04-19	155.37	158.07	152.33	153.62	153.32	40441808	40441808	-1.75	-1.13	154.8475	April 19, 21	-0.0113
2021-04-20	153.23	154.97	149.63	151.71	151.42	33413304	33413304	-1.52	-0.99197	152.385	April 20, 21	-0.0099197
2021-04-21	151.19	153.63	151.02	153.6	153.31	21677704	21677704	2.42	1.59	152.36	April 21, 21	0.0159
2021-04-22	153.75	154.39	147.84	148.5	148.21	27778628	27778628	-5.25	-3.41	151.12	April 22, 21	-0.0341
2021-04-23	149.34	153.35	149.0	152.65	152.35	22777220	22777220	3.31	2.22	151.085	April 23, 21	0.0222
2021-04-26	151.85	154.79	151.25	154.78	154.48	19779708	19779708	2.93	1.93	153.1675	April 26, 21	0.0193
2021-04-27	155.79	156.71	153.54	153.82	153.52	16457300	16457300	-1.97	-1.26	154.965	April 27, 21	-0.0126
2021-04-28	153.65	155.32	152.16	152.77	152.47	20941620	20941620	-0.8775	-0.57273	153.475	April 28, 21	-0.0057273
2021-04-29	154.0	154.37	150.72	153.25	152.95	17319648	17319648	-0.7525	-0.48701	153.085	April 29, 21	-0.0048701
2021-04-30	151.75	153.65	149.97	150.1	149.8	20191008	20191008	-1.65	-1.09	151.3675	April 30, 21	-0.0109
2021-05-03	151.25	152.47	147.88	148.37	148.08	20391184	20391184	-2.88	-1.9	149.9925	May 03, 21	-0.019
2021-05-04	146.37	146.38	140.1	143.51	143.23	40532480	40532480	-2.86	-1.95	144.09	May 04, 21	-0.0195
2021-05-05	147.09	148.14	143.88	144.59	144.3	29202304	29202304	-2.5	-1.7	145.925	May 05, 21	-0.017
2021-05-06	144.95	145.71	142.18	145.23	144.95	19338092	19338092	0.2775	0.19317	144.5175	May 06, 21	0.0019317
2021-05-07	148.08	149.71	146.72	148.12	147.83	22932732	22932732	0.04	0.02701243	148.1575	May 07, 21	0.0002701243
2021-05-10	147.87	148.06	142.5	142.66	142.38	26890380	26890380	-5.22	-3.52	145.2725	May 10, 21	-0.0352
2021-05-11	138.25	143.55	137.5	143.06	142.78	28558536	28558536	4.81	3.48	140.59	May 11, 21	0.0348
2021-05-12	140.1	142.6	137.09	137.59	137.32	30340932	30340932	-2.51	-1.79	139.345	May 12, 21	-0.0179
2021-05-13	140.34	140.81	134.59	136.65	136.39	28572748	28572748	-3.69	-2.63	138.0975	May 13, 21	-0.0263
2021-05-14	138.9	143.28	137.49	142.43	142.15	25861500	25861500	3.53	2.54	140.525	May 14, 21	0.0254
2021-05-17	141.57	141.69	138.54	141.66	141.38	21698084	21698084	0.085	0.06357279	140.865	May 17, 21	0.0006357279
2021-05-18	142.67	144.04	140.04	140.16	139.88	18625424	18625424	-2.51	-1.76	141.7275	May 18, 21	-0.0176
2021-05-19	135.67	140.79	135.43	140.66	140.38	34399936	34399936	4.99	3.68	138.1375	May 19, 21	0.0368
2021-05-20	143.03	146.84	142.71	146.13	145.84	32159192	32159192	3.1	2.17	144.6775	May 20, 21	0.0217
2021-05-21	151.64	152.22	148.69	149.92	149.62	67299200	67299200	-1.72	-1.13	150.6175	May 21, 21	-0.0113
2021-05-24	152.13	157.45	151.76	156.12	155.82	55481620	55481620	4.0	2.62	154.365	May 24, 21	0.0262
2021-05-25	157.66	158.18	154.82	156.48	156.17	43540688	43540688	-1.18	-0.74845	156.785	May 25, 21	-0.0074845
2021-05-26	157.34	157.94	155.86	157.0	156.69	37043864	37043864	-0.3425	-0.21609	157.035	May 26, 21	-0.0021609
2021-05-27	157.0	157.5	154.6	154.88	154.58	58147520	58147520	-2.12	-1.35	155.995	May 27, 21	-0.0135
2021-05-28	155.01	162.77	155.01	162.45	162.13	64453560	64453560	7.44	4.8	158.81	May 28, 21	0.048
2021-06-01	162.7	163.88	159.03	162.65	162.33	47280300	47280300	-0.055	-0.03073141	162.065	June 01, 21	-0.0003073141
2021-06-02	162.52	169.19	162.35	167.78	167.46	59416756	59416756	5.26	3.24	165.46	June 02, 21	0.0324
2021-06-03	167.01	172.59	165.83	169.7	169.37	58000680	58000680	2.69	1.61	168.7825	June 03, 21	0.0161
2021-06-04	171.13	176.61	170.96	175.78	175.44	61712028	61712028	4.66	2.72	173.62	June 04, 21	0.0272
2021-06-07	175.71	178.13	171.93	176.19	175.85	57575492	57575492	0.4786	0.27318	175.49	June 07, 21	0.0027318
2021-06-08	175.27	176.22	172.51	174.57	174.23	32384676	32384676	-0.7025	-0.39938	174.6425	June 08, 21	-0.0039938
2021-06-09	175.16	175.75	172.56	173.58	173.28	38165748	38165748	-1.57	-0.90203	174.2625	June 09, 21	-0.0090203
2021-06-10	173.5	174.92	171.76	174.25	173.95	28777044	28777044	0.75	0.43228	173.6075	June 10, 21	0.0043228
2021-06-11	174.8	179.39	174.44	178.25	177.95	41630764	41630764	3.46	1.97	176.72	June 11, 21	0.0197
2021-06-14	179.06	180.4	176.63	180.19	179.88	32137428	32137428	1.13	0.63107	179.07	June 14, 21	0.0063107
2021-06-15	179.15	180.16	177.28	177.89	177.58	24303044	24303044	-1.27	-0.70332	178.62	June 15, 21	-0.0070332
2021-06-16	177.91	179.55	175.84	178.1	177.8	30712260	30712260	0.195	0.1068	177.85	June 16, 21	0.001068
2021-06-17	177.75	188.35	177.56	186.57	186.25	80965488	80965488	8.83	4.96	182.5575	June 17, 21	0.0496
2021-06-18	187.84	193.75	185.84	186.39	186.07	96885428	96885428	-1.45	-0.77193	188.455	June 18, 21	-0.0077193
2021-06-21	184.35	185.37	178.23	184.27	183.96	67238216	67238216	-0.08	-0.04339571	183.055	June 21, 21	-0.0004339571
2021-06-22	184.72	189.64	183.86	188.87	188.54	58014556	58014556	4.15	2.25	186.7725	June 22, 21	0.0225
2021-06-23	190.08	191.53	189.08	190.57	190.24	33235704	33235704	0.495	0.25779	190.315	June 23, 21	0.0025779
2021-06-24	192.28	194.2	190.88	192.06	191.72	32092240	32092240	-0.2225	-0.11442	192.355	June 24, 21	-0.0011442
2021-06-25	192.81	193.46	188.94	190.31	189.98	27836592	27836592	-2.5	-1.3	191.38	June 25, 21	-0.013
2021-06-28	193.61	200.79	193.19	199.85	199.51	49543656	49543656	6.24	3.22	196.86	June 28, 21	0.0322
2021-06-29	198.83	200.99	196.57	200.27	199.92	36763384	36763384	1.44	0.72424	199.165	June 29, 21	0.0072424
2021-06-30	199.99	201.63	198.64	200.03	199.68	32656616	32656616	0.03375	0.020001	200.0725	June 30, 21	0.00020001
2021-07-01	201.25	204.56	200.19	202.12	201.77	48013496	48013496	0.87	0.4323	202.03	July 01, 21	0.004323
2021-07-02	204.4	205.05	202.88	204.87	204.52	34339668	34339668	0.46875	0.22994	204.3	July 02, 21	0.0022994
2021-07-06	207.38	208.42	203.5	206.99	206.63	44670748	44670748	-0.39	-0.18806	206.5725	July 06, 21	-0.0018806
2021-07-07	208.54	208.75	203.32	203.72	203.37	41842728	41842728	-4.82	-2.31	206.0825	July 07, 21	-0.0231
2021-07-08	198.57	201.33	197.01	199.03	198.68	50329968	50329968	0.4625	0.23166	198.985	July 08, 21	0.0023166
2021-07-09	199.63	200.8	197.54	200.5	200.16	29662268	29662268	0.8775	0.43581	199.6175	July 09, 21	0.0043581
2021-07-12	202.4	205.33	201.88	205.13	204.77	32198476	32198476	2.72	1.35	203.685	July 12, 21	0.0135
2021-07-13	204.01	204.61	201.14	202.5	202.15	29070632	29070632	-1.5	-0.74016	203.065	July 13, 21	-0.0074016
2021-07-14	203.58	204.18	197.53	198.42	198.07	38009920	38009920	-5.16	-2.53	200.9275	July 14, 21	-0.0253
2021-07-15	198.12	198.47	188.59	189.66	189.34	55056452	55056452	-8.46	-4.27	193.71	July 15, 21	-0.0427
2021-07-16	190.31	191.57	180.73	181.61	181.3	68822264	68822264	-8.69	-4.57	186.055	July 16, 21	-0.0457
2021-07-19	179.15	190.42	178.66	187.8	187.47	74905876	74905876	8.65	4.83	184.0075	July 19, 21	0.0483
2021-07-20	187.3	188.38	181.64	186.12	185.8	43468654	43468654	-1.18	-0.63001	185.86	July 20, 21	-0.0063001
2021-07-21	188.82	195.27	187.42	194.1	193.77	37101736	37101736	5.28	2.8	191.4025	July 21, 21	0.028
2021-07-22	196.42	198.87	192.76	195.94	195.6	32382595	32382595	-0.48	-0.24437	195.9975	July 22, 21	-0.0024437
2021-07-23	196.56	197.0	192.5	195.58	195.24	19567198	19567198	-0.9835	-0.49858	195.41	July 23, 21	-0.0049858
2021-07-26	193.11	194.42	189.14	192.94	192.61	20394316	20394316	-0.17	-0.08803273	192.4025	July 26, 21	-0.0008803273
2021-07-27	192.65	196.22	187.41	192.08	191.75	24886258	24886258	-0.57	-0.29587	192.09	July 27, 21	-0.0029587
2021-07-28	193.19	196.46	189.95	195.03	194.69	20219115	20219115	1.84	0.95243	193.6575	July 28, 21	0.0095243
2021-07-29	195.19	198.53	193.28	196.62	196.28	19078088	19078088	1.43	0.73262	195.905	July 29, 21	0.0073262
2021-07-30	194.18	196.3	192.63	194.99	194.65	18349746	18349746	0.81	0.41714	194.525	July 30, 21	0.0041714
2021-08-02	197.0	199.61	193.61	197.5	197.16	21744397	21744397	0.5	0.25381	196.93	August 02, 21	0.0025381
2021-08-03	197.4	202.22	192.2	198.15	197.81	30181074	30181074	0.75	0.37994	197.4925	August 03, 21	0.0037994
2021-08-04	199.9	203.18	198.28	202.74	202.39	23130940	23130940	2.84	1.42	201.025	August 04, 21	0.0142
2021-08-05	205.0	207.33	203.42	206.37	206.01	21143537	21143537	1.37	0.66829	205.53	August 05, 21	0.0066829
2021-08-06	205.24	205.7	202.1	203.66	203.31	17849661	17849661	-1.58	-0.76983	204.175	August 06, 21	-0.0076983
2021-08-09	204.46	205.08	201.43	202.95	202.6	14644310	14644310	-1.51	-0.73853	203.48	August 09, 21	-0.0073853
2021-08-10	203.22	204.3	198.35	199.36	199.02	17923778	17923778	-3.86	-1.9	201.3075	August 10, 21	-0.019
2021-08-11	200.43	200.49	194.3	196.99	196.65	18592484	18592484	-3.44	-1.72	198.0525	August 11, 21	-0.0172
2021-08-12	198.7	200.29	196.2	199.05	198.71	15186155	15186155	0.35	0.17614	198.56	August 12, 21	0.0017614
2021-08-13	199.05	202.14	198.51	201.88	201.53	18306286	18306286	2.83	1.42	200.395	August 13, 21	0.0142
2021-08-16	201.35	202.87	194.53	199.5	199.16	21115280	21115280	-1.85	-0.9188	199.5625	August 16, 21	-0.009188
2021-08-17	196.85	197.7	192.67	194.58	194.24	20458485	20458485	-2.27	-1.15	195.45	August 17, 21	-0.0115
2021-08-18	195.0	196.34	190.0	190.4	190.07	28591348	28591348	-4.6	-2.36	192.935	August 18, 21	-0.0236
2021-08-19	194.94	204.95	187.62	197.98	197.64	76655477	76655477	3.04	1.56	196.3725	August 19, 21	0.0156
2021-08-20	199.91	208.65	199.33	208.16	207.8	67574131	67574131	8.25	4.13	204.0125	August 20, 21	0.0413
2021-08-23	209.71	219.97	209.5	219.58	219.2	57580658	57580658	9.87	4.71	214.69	August 23, 21	0.0471
2021-08-24	217.53	219.59	215.35	217.93	217.55	29729892	29729892	0.4	0.18388	217.6	August 24, 21	0.0018388
2021-08-25	217.37	224.7	217.22	222.13	221.75	34770104	34770104	4.76	2.19	220.355	August 25, 21	0.0219
2021-08-26	222.0	223.4	217.9	220.68	220.3	23794042	23794042	-1.32	-0.59459	220.995	August 26, 21	-0.0059459
2021-08-27	221.84	227.22	221.67	226.36	225.97	30472219	30472219	4.52	2.04	224.2725	August 27, 21	0.0204
2021-08-30	228.3	230.43	225.51	226.88	226.49	26257990	26257990	-1.42	-0.62199	227.78	August 30, 21	-0.0062199
2021-08-31	226.95	226.95	221.2	223.85	223.5	25984968	25984968	-3.1	-1.37	224.7375	August 31, 21	-0.0137
2021-09-01	224.85	226.97	223.57	224.41	224.06	20176695	20176695	-0.44	-0.19569	224.95	September 01, 21	-0.0019569
2021-09-02	225.18	225.93	222.95	223.96	223.61	18810957	18810957	-1.22	-0.54179	224.505	September 02, 21	-0.0054179
2021-09-03	223.25	229.86	222.0	228.43	228.08	28083198	28083198	5.18	2.32	225.885	September 03, 21	0.0232
2021-09-07	228.33	228.99	225.22	226.62	226.27	19810716	19810716	-1.71	-0.74892	227.29	September 07, 21	-0.0074892
2021-09-08	225.13	226.1	219.77	223.39	223.04	25443421	25443421	-1.74	-0.77289	223.5975	September 08, 21	-0.0077289
2021-09-09	223.12	225.38	221.31	221.77	221.43	19685601	19685601	-1.35	-0.60506	222.895	September 09, 21	-0.0060506
2021-09-10	223.48	226.26	222.7	224.78	224.43	24837574	24837574	1.3	0.58171	224.305	September 10, 21	0.0058171
2021-09-13	226.84	229.64	218.58	221.52	221.18	29749990	29749990	-5.32	-2.35	224.145	September 13, 21	-0.0235
2021-09-14	222.75	224.1	220.86	222.42	222.08	19975460	19975460	-0.33	-0.14815	222.5325	September 14, 21	-0.0014815
2021-09-15	223.09	223.67	219.66	223.41	223.06	16653801	16653801	0.32	0.14344	222.4575	September 15, 21	0.0014344
2021-09-16	221.83	222.77	219.27	222.42	222.08	15603344	15603344	0.5855	0.26597	221.5725	September 16, 21	0.0026597
2021-09-17	223.0	223.21	218.3	219.0	218.66	29450284	29450284	-4.0	-1.79	220.8775	September 17, 21	-0.0179
2021-09-20	211.46	214.33	206.62	211.13	210.8	34944045	34944045	-0.33	-0.15606	210.885	September 20, 21	-0.0015606
2021-09-21	214.17	214.25	209.5	212.46	212.13	20468810	20468810	-1.7	-0.79843	212.595	September 21, 21	-0.0079843
2021-09-22	213.66	219.6	211.96	219.41	219.07	26872556	26872556	5.75	2.69	216.1575	September 22, 21	0.0269
2021-09-23	221.4	225.35	218.9	224.82	224.47	24855491	24855491	3.42	1.54	222.6175	September 23, 21	0.0154
2021-09-24	220.7	221.49	218.61	220.81	220.47	21765545	21765545	0.11	0.04984141	220.4025	September 24, 21	0.0004984141
2021-09-27	217.1	217.99	213.25	216.6	216.27	24521514	24521514	-0.5035	-0.23031	216.235	September 27, 21	-0.0023031
2021-09-28	212.14	214.19	206.51	206.99	206.67	34306895	34306895	-5.14	-2.43	209.9575	September 28, 21	-0.0243
2021-09-29	209.4	210.17	204.67	205.17	204.85	21839363	21839363	-4.23	-2.02	207.3525	September 29, 21	-0.0202
2021-09-30	207.68	210.66	206.88	207.16	206.84	22100912	22100912	-0.524	-0.25039	208.095	September 30, 21	-0.0025039
2021-10-01	207.5	208.59	202.03	207.42	207.1	24097796	24097796	-0.08	-0.03855422	206.385	October 01, 21	-0.0003855422
2021-10-04	205.04	205.42	195.55	197.32	197.01	34563497	34563497	-7.72	-3.77	200.8325	October 04, 21	-0.0377
2021-10-05	199.5	206.48	198.54	204.51	204.19	27928165	27928165	5.01	2.51	202.2575	October 05, 21	0.0251
2021-10-06	201.2	207.2	200.8	207.0	206.68	29720175	29720175	5.8	2.88	204.05	October 06, 21	0.0288
2021-10-07	210.92	213.22	209.72	210.75	210.42	25691893	25691893	-0.17	-0.08059928	211.1525	October 07, 21	-0.0008059928
2021-10-08	211.01	212.06	207.75	208.31	207.99	15125791	15125791	-2.7	-1.28	209.7825	October 08, 21	-0.0128
2021-10-11	205.75	210.63	205.11	206.95	206.63	16338754	16338754	1.2	0.58323	207.11	October 11, 21	0.0058323
2021-10-12	208.28	210.57	205.28	206.71	206.39	16213354	16213354	-1.56	-0.75379	207.71	October 12, 21	-0.0075379
2021-10-13	209.18	209.9	207.13	209.39	209.07	18065188	18065188	0.21	0.10039	208.9	October 13, 21	0.0010039
2021-10-14	212.88	217.55	211.22	217.46	217.12	24358881	24358881	4.58	2.15	214.7775	October 14, 21	0.0215
2021-10-15	218.1	219.31	216.62	218.62	218.28	22699401	22699401	0.52	0.23842	218.1625	October 15, 21	0.0023842
2021-10-18	217.49	222.91	216.44	222.22	221.88	18949356	18949356	4.73	2.17	219.765	October 18, 21	0.0217
2021-10-19	222.76	223.79	220.37	222.9	222.56	16147329	16147329	0.14	0.06284791	222.455	October 19, 21	0.0006284791
2021-10-20	223.05	224.33	219.82	221.03	220.69	14627594	14627594	-2.01	-0.90563	222.0575	October 20, 21	-0.0090563
2021-10-21	220.97	227.11	220.83	226.92	226.57	18759032	18759032	5.95	2.69	223.9575	October 21, 21	0.0269
2021-10-22	228.23	231.3	225.61	227.26	226.91	24938379	24938379	-0.97	-0.42501	228.1	October 22, 21	-0.0042501
2021-10-25	229.73	233.55	227.7	231.66	231.3	23023483	23023483	1.93	0.84012	230.66	October 25, 21	0.0084012
2021-10-26	239.89	252.59	239.24	247.17	246.79	48589830	48589830	7.28	3.03	244.7225	October 26, 21	0.0303
2021-10-27	244.74	250.9	242.82	244.51	244.13	24598989	24598989	-0.23	-0.09397728	245.7425	October 27, 21	-0.0009397728
2021-10-28	248.78	249.5	245.23	249.41	249.02	23420431	23420431	0.63	0.25324	248.23	October 28, 21	0.0025324
2021-10-29	250.01	257.09	250.0	255.67	255.27	29250284	29250284	5.66	2.26	253.1925	October 29, 21	0.0226
2021-11-01	256.49	258.94	252.27	258.27	257.87	26573976	26573976	1.78	0.69398	256.4925	November 01, 21	0.0069398
2021-11-02	258.22	266.78	258.0	264.01	263.6	29411239	29411239	5.79	2.24	261.7525	November 02, 21	0.0224
2021-11-03	266.7	267.84	262.35	265.98	265.57	23991033	23991033	-0.72	-0.26997	265.7175	November 03, 21	-0.0026997
2021-11-04	272.29	313.65	271.18	298.01	297.55	115363115	115363115	25.72	9.45	288.7825	November 04, 21	0.0945
2021-11-05	301.87	314.0	294.1	297.52	297.06	85126015	85126015	-4.35	-1.44	301.8725	November 05, 21	-0.0144
2021-11-08	301.49	311.0	299.07	308.04	307.56	50310093	50310093	6.55	2.17	304.9	November 08, 21	0.0217
2021-11-09	322.82	323.1	299.64	306.57	306.1	64674621	64674621	-16.25	-5.03	313.0325	November 09, 21	-0.0503
2021-11-10	293.56	308.5	287.78	294.59	294.13	63620572	63620572	1.03	0.35087	296.1075	November 10, 21	0.0035087
2021-11-11	304.68	305.9	297.77	303.9	303.43	33217211	33217211	-0.78	-0.25601	303.0625	November 11, 21	-0.0025601
2021-11-12	300.1	306.8	296.3	303.9	303.43	41305428	41305428	3.8	1.27	301.775	November 12, 21	0.0127
2021-11-15	305.52	306.44	292.47	300.25	299.79	38490900	38490900	-5.27	-1.72	301.17	November 15, 21	-0.0172
2021-11-16	297.59	303.9	297.06	302.03	301.56	26448367	26448367	4.44	1.49	300.145	November 16, 21	0.0149
2021-11-17	304.18	305.09	288.0	292.61	292.16	42850799	42850799	-11.57	-3.8	297.47	November 17, 21	-0.038
2021-11-18	323.67	327.6	313.21	316.75	316.26	78171075	78171075	-6.92	-2.14	320.3075	November 18, 21	-0.0214
2021-11-19	322.43	330.88	319.05	329.85	329.34	53386665	53386665	7.42	2.3	325.5525	November 19, 21	0.023
2021-11-22	335.17	346.47	319.0	319.56	319.07	75433524	75433524	-15.61	-4.66	330.05	November 22, 21	-0.0466
2021-11-23	315.35	323.6	308.8	317.46	316.97	53216270	53216270	2.11	0.6691	316.3025	November 23, 21	0.006691
2021-11-24	314.61	328.55	309.28	326.74	326.23	43516226	43516226	12.13	3.86	319.795	November 24, 21	0.0386
2021-11-26	326.0	327.1	313.5	315.03	314.54	28306886	28306886	-10.97	-3.37	320.4075	November 26, 21	-0.0337
2021-11-29	323.66	334.12	320.36	333.76	333.24	45496398	45496398	10.1	3.12	327.975	November 29, 21	0.0312
2021-11-30	331.69	333.53	318.64	326.76	326.25	62206647	62206647	-4.93	-1.49	327.655	November 30, 21	-0.0149
2021-12-01	332.19	332.89	313.8	314.35	313.9	48580204	48580204	-17.84	-5.37	323.3075	December 01, 21	-0.0537
2021-12-02	312.14	324.78	310.25	321.26	320.8	47289033	47289033	9.12	2.92	317.1075	December 02, 21	0.0292
2021-12-03	320.0	321.29	301.3	306.93	306.49	54432505	54432505	-13.07	-4.08	312.38	December 03, 21	-0.0408
2021-12-06	298.8	302.41	280.38	300.37	299.94	65893845	65893845	1.57	0.52544	295.49	December 06, 21	0.0052544
2021-12-07	309.57	324.49	306.51	324.27	323.81	59305348	59305348	14.7	4.75	316.21	December 07, 21	0.0475
2021-12-08	319.99	322.9	314.21	318.26	317.81	47555145	47555145	-1.73	-0.54064	318.84	December 08, 21	-0.0054064
2021-12-09	317.34	322.05	304.28	304.9	304.47	48850716	48850716	-12.44	-3.92	312.1425	December 09, 21	-0.0392
2021-12-10	311.5	313.05	298.61	301.98	301.55	48882509	48882509	-9.52	-3.06	306.285	December 10, 21	-0.0306
2021-12-13	302.49	302.94	281.16	281.61	281.21	59834366	59834366	-20.88	-6.9	292.05	December 13, 21	-0.069
2021-12-14	276.99	286.78	272.5	283.37	282.97	66703537	66703537	6.38	2.3	279.91	December 14, 21	0.023
2021-12-15	284.0	305.0	278.38	304.59	304.16	69829688	69829688	20.59	7.25	292.9925	December 15, 21	0.0725
2021-12-16	311.52	311.6	280.93	283.87	283.47	70736595	70736595	-27.65	-8.88	296.98	December 16, 21	-0.0888
2021-12-17	279.85	289.22	277.6	278.01	277.61	71662239	71662239	-1.84	-0.6575	281.17	December 17, 21	-0.006575
2021-12-20	273.05	281.44	271.45	277.19	276.8	46184676	46184676	4.14	1.52	275.7825	December 20, 21	0.0152
2021-12-21	283.74	291.2	274.01	290.75	290.34	52438494	52438494	7.01	2.47	284.925	December 21, 21	0.0247
2021-12-22	288.91	295.55	284.49	294.0	293.58	39518438	39518438	5.09	1.76	290.7375	December 22, 21	0.0176
2021-12-23	297.55	300.59	294.31	296.4	295.98	34302174	34302174	-1.15	-0.38649	297.2125	December 23, 21	-0.0038649
2021-12-27	296.6	310.87	296.4	309.45	309.01	40368587	40368587	12.85	4.33	303.33	December 27, 21	0.0433
2021-12-28	313.12	313.3	300.12	303.22	302.79	42059121	42059121	-9.9	-3.16	307.44	December 28, 21	-0.0316
2021-12-29	302.73	305.48	293.66	300.01	299.58	34313928	34313928	-2.72	-0.89849	300.47	December 29, 21	-0.0089849
2021-12-30	298.27	304.57	295.4	295.86	295.44	30886422	30886422	-2.41	-0.80799	298.525	December 30, 21	-0.0080799
2021-12-31	296.74	300.3	293.31	294.11	293.69	26652991	26652991	-2.63	-0.8863	296.115	December 31, 21	-0.008863
2022-01-03	298.15	307.11	297.85	301.21	300.78	39240294	39240294	3.06	1.03	301.08	January 03, 22	0.0103
2022-01-04	302.77	304.68	283.49	292.9	292.48	52715440	52715440	-9.87	-3.26	295.96	January 04, 22	-0.0326
2022-01-05	289.49	294.16	275.33	276.04	275.65	49806388	49806388	-13.45	-4.65	283.755	January 05, 22	-0.0465
2022-01-06	276.4	284.38	270.65	281.78	281.38	45418637	45418637	5.38	1.95	278.3025	January 06, 22	0.0195
2022-01-07	281.41	284.22	270.57	272.47	272.08	40993851	40993851	-8.94	-3.18	277.1675	January 07, 22	-0.0318
2022-01-10	265.81	274.69	256.44	274.0	273.61	59468095	59468095	8.19	3.08	267.735	January 10, 22	0.0308
2022-01-11	273.23	280.65	268.39	278.17	277.77	40408929	40408929	4.94	1.81	275.11	January 11, 22	0.0181
2022-01-12	280.67	285.95	276.08	279.99	279.59	38341348	38341348	-0.675	-0.24228	280.6725	January 12, 22	-0.0024228
2022-01-13	283.79	284.8	264.98	265.75	265.37	53886809	53886809	-18.04	-6.36	274.83	January 13, 22	-0.0636
2022-01-14	263.0	271.97	262.1	269.42	269.04	39583235	39583235	6.42	2.44	266.6225	January 14, 22	0.0244
2022-01-18	262.6	266.38	257.7	259.03	258.66	42530617	42530617	-3.57	-1.36	261.4275	January 18, 22	-0.0136
2022-01-19	260.79	265.43	250.52	250.67	250.31	48831451	48831451	-10.12	-3.88	256.8525	January 19, 22	-0.0388
2022-01-20	253.04	255.79	240.78	241.5	241.16	43518073	43518073	-11.54	-4.56	247.7775	January 20, 22	-0.0456
2022-01-21	235.07	248.23	232.63	233.74	233.41	71895784	71895784	-1.33	-0.56579	237.4175	January 21, 22	-0.0056579
2022-01-24	223.3	233.8	208.88	233.72	233.39	91581063	91581063	10.42	4.67	224.925	January 24, 22	0.0467
2022-01-25	225.46	229.43	220.0	223.24	222.92	66461636	66461636	-2.22	-0.98465	224.5325	January 25, 22	-0.0098465
2022-01-26	232.4	240.57	223.0	227.72	227.4	75595873	75595873	-4.68	-2.01	230.9225	January 26, 22	-0.0201
2022-01-27	235.68	239.95	216.75	219.44	219.13	57335272	57335272	-16.24	-6.89	227.955	January 27, 22	-0.0689
2022-01-28	220.12	228.58	212.96	228.4	228.07	54377425	54377425	8.28	3.76	222.515	January 28, 22	0.0376
2022-01-31	231.82	245.09	230.52	244.86	244.51	56467968	56467968	13.04	5.63	238.0725	January 31, 22	0.0563
2022-02-01	251.04	251.45	238.9	246.38	246.03	51892517	51892517	-4.66	-1.86	246.9425	February 01, 22	-0.0186
2022-02-02	257.94	258.17	245.53	252.42	252.06	54341941	54341941	-5.52	-2.14	253.515	February 02, 22	-0.0214
2022-02-03	244.58	250.77	237.8	239.48	239.14	41017778	41017778	-5.1	-2.09	243.1575	February 03, 22	-0.0209
2022-02-04	239.72	246.35	236.32	243.19	242.84	35482850	35482850	3.47	1.45	241.395	February 04, 22	0.0145
2022-02-07	243.72	251.82	242.02	247.28	246.93	37686750	37686750	3.56	1.46	246.21	February 07, 22	0.0146
2022-02-08	243.59	252.3	239.8	251.08	250.72	41035864	41035864	7.49	3.07	246.6925	February 08, 22	0.0307
2022-02-09	256.22	267.25	253.53	267.05	266.67	52428166	52428166	10.83	4.23	261.0125	February 09, 22	0.0423
2022-02-10	259.95	269.25	256.0	258.24	257.87	51319972	51319972	-1.71	-0.65782	260.86	February 10, 22	-0.0065782
2022-02-11	259.16	261.52	237.73	239.49	239.15	60547198	60547198	-19.67	-7.59	249.475	February 11, 22	-0.0759
2022-02-14	239.34	248.75	237.55	242.67	242.32	44042443	44042443	3.33	1.39	242.0775	February 14, 22	0.0139
2022-02-15	249.49	265.45	247.84	264.95	264.57	70175280	70175280	15.46	6.2	256.9325	February 15, 22	0.062
2022-02-16	262.59	265.82	255.52	265.11	264.73	73267633	73267633	2.52	0.95967	262.26	February 16, 22	0.0095967
2022-02-17	256.3	257.85	241.65	245.07	244.72	81059508	81059508	-11.23	-4.38	250.2175	February 17, 22	-0.0438
2022-02-18	246.68	249.86	231.0	236.42	236.08	76125491	76125491	-10.26	-4.16	240.99	February 18, 22	-0.0416
2022-02-22	230.35	240.64	230.0	233.9	233.57	63342244	63342244	3.55	1.54	233.7225	February 22, 22	0.0154
2022-02-23	238.02	241.55	223.01	223.87	223.55	56651077	56651077	-14.15	-5.94	231.6125	February 23, 22	-0.0594
2022-02-24	210.15	238.0	208.9	237.48	237.14	73580063	73580063	27.33	13.0	223.6325	February 24, 22	0.13
2022-02-25	237.21	242.17	233.81	241.57	241.23	52886551	52886551	4.36	1.84	238.69	February 25, 22	0.0184
2022-02-28	239.92	246.65	237.07	243.85	243.5	47731861	47731861	3.93	1.64	241.8725	February 28, 22	0.0164
2022-03-01	242.91	243.77	231.32	234.77	234.44	41205598	41205598	-8.14	-3.35	238.1925	March 01, 22	-0.0335
2022-03-02	237.56	244.09	234.15	242.2	241.9	38964185	38964185	4.64	1.95	239.5	March 02, 22	0.0195
2022-03-03	242.62	243.26	234.69	237.14	236.84	36509504	36509504	-5.48	-2.26	239.4275	March 03, 22	-0.0226
2022-03-04	233.84	236.8	224.82	229.36	229.07	43201070	43201070	-4.48	-1.92	231.205	March 04, 22	-0.0192
2022-03-07	228.17	230.33	213.3	213.52	213.25	45082089	45082089	-14.65	-6.42	221.33	March 07, 22	-0.0642
2022-03-08	213.09	223.73	206.5	215.14	214.87	55746719	55746719	2.05	0.96203	214.615	March 08, 22	0.0096203
2022-03-09	223.87	232.2	222.47	230.14	229.85	49274195	49274195	6.27	2.8	227.17	March 09, 22	0.028
2022-03-10	225.31	227.88	218.82	226.58	226.3	42806565	42806565	1.27	0.56367	224.6475	March 10, 22	0.0056367
2022-03-11	230.22	231.45	220.46	221.0	220.72	36720857	36720857	-9.22	-4.0	225.7825	March 11, 22	-0.04
2022-03-14	218.69	222.62	211.59	213.3	213.03	38535424	38535424	-5.39	-2.46	216.55	March 14, 22	-0.0246
2022-03-15	215.18	230.38	213.22	229.73	229.44	49199569	49199569	14.55	6.76	222.1275	March 15, 22	0.0676
2022-03-16	235.0	245.97	231.72	244.96	244.65	67142174	67142174	9.96	4.24	239.4125	March 16, 22	0.0424
2022-03-17	241.2	248.42	239.06	247.66	247.35	47194119	47194119	6.46	2.68	244.085	March 17, 22	0.0268
2022-03-18	247.99	265.69	246.24	264.53	264.2	73071856	73071856	16.54	6.67	256.1125	March 18, 22	0.0667
2022-03-21	265.07	271.52	259.67	267.34	267.0	59172708	59172708	2.27	0.85638	265.9	March 21, 22	0.0085638
2022-03-22	267.27	272.38	260.72	265.24	264.91	54700710	54700710	-2.03	-0.75953	266.4025	March 22, 22	-0.0075953
2022-03-23	261.26	266.12	255.75	256.34	256.02	50211986	50211986	-4.92	-1.88	259.8675	March 23, 22	-0.0188
2022-03-24	261.66	283.2	259.07	281.5	281.15	87737914	87737914	19.84	7.58	271.3575	March 24, 22	0.0758
2022-03-25	278.86	283.58	272.71	276.92	276.57	57901618	57901618	-1.94	-0.69569	278.0175	March 25, 22	-0.0069569
2022-03-28	277.56	282.5	272.06	282.19	281.84	42549392	42549392	4.63	1.67	278.5775	March 28, 22	0.0167
2022-03-29	286.95	289.46	279.8	286.56	286.2	48898440	48898440	-0.385	-0.13591	285.6925	March 29, 22	-0.0013591
2022-03-30	283.04	284.96	275.03	276.9	276.55	46348713	46348713	-6.14	-2.17	279.9825	March 30, 22	-0.0217
2022-03-31	277.82	282.48	272.7	272.86	272.52	52344022	52344022	-4.96	-1.79	276.465	March 31, 22	-0.0179
2022-04-01	273.75	274.96	262.67	267.12	266.79	51723511	51723511	-6.63	-2.42	269.625	April 01, 22	-0.0242
2022-04-04	267.28	275.58	266.13	273.6	273.26	39770782	39770782	6.32	2.36	270.6475	April 04, 22	0.0236
2022-04-05	272.54	273.19	258.2	259.31	258.98	43661473	43661473	-13.23	-4.85	265.81	April 05, 22	-0.0485
2022-04-06	249.34	253.0	240.03	244.07	243.76	70383256	70383256	-5.27	-2.11	246.61	April 06, 22	-0.0211
2022-04-07	244.41	247.22	234.78	242.08	241.78	55799236	55799236	-2.33	-0.95332	242.1225	April 07, 22	-0.0095332
2022-04-08	239.17	239.23	230.62	231.19	230.9	52478064	52478064	-7.98	-3.34	235.0525	April 08, 22	-0.0334
2022-04-11	222.14	223.2	216.6	219.17	218.9	57520684	57520684	-2.97	-1.34	220.2775	April 11, 22	-0.0134
2022-04-12	225.37	227.25	212.82	215.04	214.77	66225807	66225807	-10.33	-4.58	220.12	April 12, 22	-0.0458
2022-04-13	217.28	225.0	214.55	222.03	221.75	51694344	51694344	4.75	2.19	219.715	April 13, 22	0.0219
2022-04-14	225.05	227.77	211.63	212.58	212.31	56909685	56909685	-12.47	-5.54	219.2575	April 14, 22	-0.0554
2022-04-18	212.0	220.88	210.79	217.83	217.56	52570061	52570061	5.83	2.75	215.375	April 18, 22	0.0275
2022-04-19	217.2	223.73	213.14	221.98	221.7	51278058	51278058	4.78	2.2	219.0125	April 19, 22	0.022
2022-04-20	225.17	226.7	212.0	214.82	214.55	46897444	46897444	-10.35	-4.6	219.6725	April 20, 22	-0.046
2022-04-21	217.09	223.92	200.0	201.83	201.58	65620944	65620944	-15.26	-7.03	210.71	April 21, 22	-0.0703
2022-04-22	203.03	204.86	195.0	195.15	194.91	62471343	62471343	-7.88	-3.88	199.51	April 22, 22	-0.0388
2022-04-25	192.02	199.45	190.96	199.02	198.77	64156561	64156561	7.0	3.65	195.3625	April 25, 22	0.0365
2022-04-26	197.18	197.88	186.7	187.88	187.64	65314250	65314250	-9.3	-4.72	192.41	April 26, 22	-0.0472
2022-04-27	185.98	191.67	182.9	184.15	183.92	49946017	49946017	-1.83	-0.98398	186.175	April 27, 22	-0.0098398
2022-04-28	189.67	200.37	184.9	197.82	197.57	57032671	57032671	8.15	4.3	193.19	April 28, 22	0.043
2022-04-29	194.02	201.28	185.17	185.47	185.24	50043491	50043491	-8.55	-4.41	191.485	April 29, 22	-0.0441
2022-05-02	185.41	195.74	183.91	195.33	195.09	57204868	57204868	9.93	5.35	190.0975	May 02, 22	0.0535
2022-05-03	194.0	198.25	191.33	196.02	195.77	47575084	47575084	2.02	1.04	194.9	May 03, 22	0.0104
2022-05-04	199.23	204.0	187.51	203.34	203.09	64885463	64885463	4.11	2.06	198.52	May 04, 22	0.0206
2022-05-05	198.67	199.25	185.0	188.44	188.2	62633141	62633141	-10.23	-5.15	192.84	May 05, 22	-0.0515
2022-05-06	187.36	195.12	179.9	186.75	186.52	63329672	63329672	-0.61	-0.32558	187.2825	May 06, 22	-0.0032558
2022-05-09	180.34	182.55	168.27	169.5	169.29	64445451	64445451	-10.84	-6.01	175.165	May 09, 22	-0.0601
2022-05-10	176.89	181.98	170.25	175.95	175.73	76147429	76147429	-0.94	-0.5314	176.2675	May 10, 22	-0.005314
2022-05-11	173.47	177.53	165.68	166.3	166.09	67016703	67016703	-7.17	-4.13	170.745	May 11, 22	-0.0413
2022-05-12	162.19	167.88	155.67	161.75	161.55	70872837	70872837	-0.441	-0.27129	161.8725	May 12, 22	-0.0027129
2022-05-13	167.88	179.28	165.93	177.06	176.84	67043651	67043651	9.18	5.47	172.5375	May 13, 22	0.0547
2022-05-16	175.09	177.88	171.06	172.64	172.42	52144598	52144598	-2.45	-1.4	174.1675	May 16, 22	-0.014
2022-05-17	180.74	183.71	176.34	181.77	181.54	58582971	58582971	1.03	0.56988	180.64	May 17, 22	0.0056988
2022-05-18	177.05	181.18	168.64	169.38	169.17	54516106	54516106	-7.67	-4.33	174.0625	May 18, 22	-0.0433
2022-05-19	169.37	176.87	167.34	171.24	171.03	62130959	62130959	1.87	1.1	171.205	May 19, 22	0.011
2022-05-20	173.32	174.1	157.55	166.94	166.73	73910526	73910526	-6.38	-3.68	167.9775	May 20, 22	-0.0368
2022-05-23	162.74	169.15	161.79	168.98	168.77	63988869	63988869	6.24	3.83	165.665	May 23, 22	0.0383
2022-05-24	165.1	165.97	157.8	161.54	161.34	58855002	58855002	-3.56	-2.16	162.6025	May 24, 22	-0.0216
2022-05-25	160.2	171.11	160.0	169.75	169.54	78113190	78113190	9.55	5.96	165.265	May 25, 22	0.0596
2022-05-26	160.36	180.92	160.22	178.51	178.29	99657452	99657452	18.15	11.32	170.0025	May 26, 22	0.1132
2022-05-27	181.86	188.81	181.0	188.11	187.87	73837935	73837935	6.25	3.44	184.945	May 27, 22	0.0344
2022-05-31	189.8	192.0	183.5	186.72	186.49	66409951	66409951	-3.08	-1.62	188.005	May 31, 22	-0.0162
2022-06-01	187.24	190.53	181.22	183.2	182.97	54451390	54451390	-4.04	-2.16	185.5475	June 01, 22	-0.0216
2022-06-02	182.92	196.19	181.98	195.92	195.67	64865580	64865580	13.0	7.11	189.2525	June 02, 22	0.0711
2022-06-03	190.82	193.32	185.22	187.2	186.97	59877870	59877870	-3.62	-1.9	189.14	June 03, 22	-0.019
2022-06-06	191.39	193.37	185.64	187.86	187.62	42240615	42240615	-3.53	-1.84	189.565	June 06, 22	-0.0184
2022-06-07	184.72	190.0	181.88	189.26	189.02	38891411	38891411	4.54	2.46	186.465	June 07, 22	0.0246
2022-06-08	187.99	191.8	185.35	186.48	186.29	36325246	36325246	-1.51	-0.80323	187.905	June 08, 22	-0.0080323
2022-06-09	184.81	189.33	180.41	180.48	180.29	39557379	39557379	-4.33	-2.34	183.7575	June 09, 22	-0.0234
2022-06-10	176.0	176.97	168.69	169.74	169.56	46564966	46564966	-6.26	-3.56	172.85	June 10, 22	-0.0356
2022-06-13	160.0	163.12	156.06	156.47	156.31	60415338	60415338	-3.53	-2.21	158.9125	June 13, 22	-0.0221
2022-06-14	157.31	160.66	154.12	158.36	158.19	46967952	46967952	1.05	0.66747	157.6125	June 14, 22	0.0066747
2022-06-15	160.95	168.68	159.26	165.27	165.1	56393565	56393565	4.32	2.68	163.54	June 15, 22	0.0268
2022-06-16	158.6	159.42	154.01	156.01	155.85	54574867	54574867	-2.59	-1.63	157.01	June 16, 22	-0.0163
2022-06-17	156.48	159.95	153.28	158.8	158.63	63033397	63033397	2.32	1.48	157.1275	June 17, 22	0.0148
2022-06-21	164.75	170.08	164.07	165.66	165.49	48308888	48308888	0.915	0.55235	166.14	June 21, 22	0.0055235
2022-06-22	162.26	166.62	161.8	163.6	163.43	43799744	43799744	1.34	0.82584	163.57	June 22, 22	0.0082584
2022-06-23	165.19	165.85	158.53	162.25	162.08	46367959	46367959	-2.94	-1.78	162.955	June 23, 22	-0.0178
2022-06-24	165.0	171.4	163.1	171.26	171.08	47215283	47215283	6.26	3.79	167.69	June 24, 22	0.0379
2022-06-27	173.12	173.3	166.26	168.69	168.51	42796788	42796788	-4.43	-2.56	170.3425	June 27, 22	-0.0256
2022-06-28	169.0	172.02	159.45	159.82	159.65	46185936	46185936	-9.18	-5.43	165.0725	June 28, 22	-0.0543
2022-06-29	158.14	158.2	151.7	155.42	155.26	48235228	48235228	-2.72	-1.72	155.865	June 29, 22	-0.0172
2022-06-30	153.61	155.67	148.62	151.59	151.43	68607003	68607003	-2.02	-1.32	152.3725	June 30, 22	-0.0132
2022-07-01	148.99	150.63	143.92	145.23	145.08	57761008	57761008	-3.76	-2.52	147.1925	July 01, 22	-0.0252
2022-07-05	141.75	149.71	140.55	149.64	149.48	65220761	65220761	7.89	5.57	145.4125	July 05, 22	0.0557
2022-07-06	150.1	153.19	147.89	151.3	151.14	52906586	52906586	1.2	0.79947	150.62	July 06, 22	0.0079947
2022-07-07	154.56	159.45	153.89	158.58	158.41	49290276	49290276	4.03	2.6	156.62	July 07, 22	0.026
2022-07-08	154.3	160.37	153.89	158.38	158.21	46797176	46797176	4.08	2.64	156.735	July 08, 22	0.0264
2022-07-11	155.26	155.27	150.38	151.52	151.36	43838873	43838873	-3.74	-2.41	153.1075	July 11, 22	-0.0241
2022-07-12	152.68	154.31	148.77	150.82	150.66	45848310	45848310	-1.86	-1.22	151.645	July 12, 22	-0.0122
2022-07-13	145.9	153.75	144.65	151.64	151.48	52191834	52191834	5.74	3.93	148.985	July 13, 22	0.0393
2022-07-14	151.08	154.73	147.28	153.72	153.56	45623484	45623484	2.64	1.75	151.7025	July 14, 22	0.0175
2022-07-15	156.59	157.82	154.45	157.62	157.46	38593547	38593547	1.03	0.65777	156.62	July 15, 22	0.0065777
2022-07-18	163.02	168.97	160.02	161.01	160.84	67051745	67051745	-2.01	-1.23	163.255	July 18, 22	-0.0123
2022-07-19	164.86	171.1	161.72	169.92	169.74	70236608	70236608	5.06	3.07	166.9	July 19, 22	0.0307
2022-07-20	169.47	179.33	168.01	178.07	177.88	76053779	76053779	8.6	5.07	173.72	July 20, 22	0.0507
2022-07-21	178.85	181.44	175.45	180.5	180.31	55704928	55704928	1.65	0.92256	179.06	July 21, 22	0.0092256
2022-07-22	178.93	179.67	171.37	173.19	173.01	53667088	53667088	-5.74	-3.21	175.79	July 22, 22	-0.0321
2022-07-25	170.19	171.24	166.49	170.24	170.06	48074751	48074751	0.05	0.02937893	169.54	July 25, 22	0.0002937893
2022-07-26	168.89	169.19	164.78	165.33	165.16	39786491	39786491	-3.56	-2.11	167.0475	July 26, 22	-0.0211
2022-07-27	170.32	179.36	169.13	177.9	177.71	56977623	56977623	7.58	4.45	174.1775	July 27, 22	0.0445
2022-07-28	179.75	181.4	174.4	179.84	179.65	47464628	47464628	0.09	0.05006954	178.8475	July 28, 22	0.0005006954
2022-07-29	178.13	182.44	176.92	181.63	181.44	43546042	43546042	3.5	1.96	179.78	July 29, 22	0.0196
2022-08-01	181.82	188.46	179.9	184.41	184.22	47646904	47646904	2.59	1.42	183.6475	August 01, 22	0.0142
2022-08-02	181.22	189.38	180.92	185.26	185.07	48952692	48952692	4.04	2.23	184.195	August 02, 22	0.0223
2022-08-03	181.84	189.68	181.37	188.93	188.73	41814557	41814557	7.09	3.9	185.455	August 03, 22	0.039
2022-08-04	188.49	192.74	187.6	192.15	191.95	40965227	40965227	3.66	1.94	190.245	August 04, 22	0.0194
2022-08-05	188.1	192.29	186.66	189.89	189.69	38606829	38606829	1.79	0.95162	189.235	August 05, 22	0.0095162
2022-08-08	175.02	182.39	172.42	177.93	177.74	98378318	98378318	2.91	1.66	176.94	August 08, 22	0.0166
2022-08-09	172.52	174.47	167.24	170.86	170.68	66826265	66826265	-1.66	-0.96221	171.2725	August 09, 22	-0.0096221
2022-08-10	176.98	181.18	173.17	180.97	180.78	59742246	59742246	3.99	2.25	178.075	August 10, 22	0.0225
2022-08-11	181.31	187.07	178.76	179.42	179.23	50932655	50932655	-1.89	-1.04	181.64	August 11, 22	-0.0104
2022-08-12	181.6	187.18	179.53	187.09	186.89	47809415	47809415	5.49	3.02	183.85	August 12, 22	0.0302
2022-08-15	187.01	191.64	186.13	190.32	190.12	45766556	45766556	3.31	1.77	188.775	August 15, 22	0.0177
2022-08-16	189.2	191.42	185.01	188.79	188.59	45123964	45123964	-0.405	-0.2167	188.605	August 16, 22	-0.002167
2022-08-17	185.23	186.88	181.45	183.35	183.16	44679911	44679911	-1.88	-1.01	184.2275	August 17, 22	-0.0101
2022-08-18	183.01	188.65	181.83	187.73	187.53	41544656	41544656	4.72	2.58	185.305	August 18, 22	0.0258
2022-08-19	184.06	185.2	177.7	178.49	178.3	44158833	44158833	-5.57	-3.03	181.3625	August 19, 22	-0.0303
2022-08-22	174.9	175.58	169.66	170.34	170.16	40959271	40959271	-4.56	-2.61	172.62	August 22, 22	-0.0261
2022-08-23	169.89	174.65	169.7	171.81	171.63	36998577	36998577	1.93	1.13	171.5125	August 23, 22	0.0113
2022-08-24	170.12	174.06	168.95	172.22	172.04	52266071	52266071	2.1	1.23	171.3375	August 24, 22	0.0123
2022-08-25	168.44	179.47	168.33	179.13	178.94	77069133	77069133	10.69	6.35	173.8425	August 25, 22	0.0635
2022-08-26	178.57	179.24	162.37	162.6	162.43	76912743	76912743	-15.97	-8.94	170.695	August 26, 22	-0.0894
2022-08-29	160.2	163.38	157.67	158.01	157.85	49613194	49613194	-2.19	-1.37	159.815	August 29, 22	-0.0137
2022-08-30	159.6	160.39	151.82	154.68	154.52	53018069	53018069	-4.92	-3.08	156.6225	August 30, 22	-0.0308
2022-08-31	153.84	155.4	149.59	150.94	150.78	57370986	57370986	-2.9	-1.89	152.4425	August 31, 22	-0.0189
2022-09-01	142.09	143.8	132.7	139.37	139.22	117886514	117886514	-2.72	-1.91	139.49	September 01, 22	-0.0191
2022-09-02	141.0	141.71	135.91	136.47	136.33	74315746	74315746	-4.53	-3.21	138.7725	September 02, 22	-0.0321
2022-09-06	137.31	137.79	133.51	134.65	134.51	53575118	53575118	-2.66	-1.94	135.815	September 06, 22	-0.0194
2022-09-07	135.63	138.38	133.46	137.14	137.04	51265746	51265746	1.51	1.11	136.1525	September 07, 22	0.0111
2022-09-08	134.59	140.08	133.69	139.9	139.8	62487312	62487312	5.31	3.95	137.065	September 08, 22	0.0395
2022-09-09	141.57	144.74	141.26	143.87	143.76	48712842	48712842	2.3	1.62	142.86	September 09, 22	0.0162
2022-09-12	143.69	145.47	141.98	145.05	144.94	48415924	48415924	1.36	0.94648	144.0475	September 12, 22	0.0094648
2022-09-13	138.02	139.22	130.99	131.31	131.21	71495563	71495563	-6.71	-4.86	134.885	September 13, 22	-0.0486
2022-09-14	132.54	132.9	129.13	131.28	131.18	58850654	58850654	-1.26	-0.95066	131.4625	September 14, 22	-0.0095066
2022-09-15	130.15	132.33	127.9	129.29	129.19	52362516	52362516	-0.862	-0.66078	129.9175	September 15, 22	-0.0066078
2022-09-16	127.42	132.12	126.17	131.98	131.88	67075140	67075140	4.56	3.58	129.4225	September 16, 22	0.0358
2022-09-19	130.12	134.63	130.1	133.82	133.72	56968528	56968528	3.7	2.84	132.1675	September 19, 22	0.0284
2022-09-20	132.15	134.83	130.57	131.76	131.66	52481775	52481775	-0.385	-0.29512	132.3275	September 20, 22	-0.0029512
2022-09-21	132.13	140.31	131.1	132.61	132.51	80767940	80767940	0.48	0.36328	134.0375	September 21, 22	0.0036328
2022-09-22	130.7	131.49	124.28	125.61	125.52	75916216	75916216	-5.09	-3.89	128.02	September 22, 22	-0.0389
2022-09-23	124.2	126.11	122.57	125.16	125.07	66330931	66330931	0.96	0.77295	124.51	September 23, 22	0.0077295
2022-09-26	124.91	126.59	122.14	122.28	122.19	54734269	54734269	-2.63	-2.11	123.98	September 26, 22	-0.0211
2022-09-27	125.07	127.36	122.58	124.13	124.04	55385406	55385406	-0.94	-0.75158	124.785	September 27, 22	-0.0075158
2022-09-28	124.1	128.23	123.54	127.36	127.26	54241388	54241388	3.26	2.63	125.8075	September 28, 22	0.0263
2022-09-29	124.48	125.0	119.46	122.2	122.11	53276312	53276312	-2.28	-1.83	122.785	September 29, 22	-0.0183
2022-09-30	120.87	126.33	120.75	121.39	121.3	56563842	56563842	0.52	0.43021	122.335	September 30, 22	0.0043021
2022-10-03	123.47	126.78	121.05	125.12	125.03	54747847	54747847	1.65	1.34	124.105	October 03, 22	0.0134
2022-10-04	128.79	132.2	128.79	131.67	131.57	58418167	58418167	2.88	2.24	130.3625	October 04, 22	0.0224
2022-10-05	129.11	133.21	126.21	132.09	131.99	50713073	50713073	2.98	2.31	130.155	October 05, 22	0.0231
2022-10-06	132.2	136.56	131.03	131.3	131.2	64415689	64415689	-0.9	-0.68079	132.7725	October 06, 22	-0.0068079
2022-10-07	125.05	126.7	120.22	120.76	120.67	67247816	67247816	-4.29	-3.43	123.1825	October 07, 22	-0.0343
2022-10-10	120.37	121.24	114.08	116.7	116.61	69869925	69869925	-3.67	-3.05	118.0975	October 10, 22	-0.0305
2022-10-11	115.61	118.46	112.83	115.86	115.77	66748163	66748163	0.25	0.21624	115.69	October 11, 22	0.0021624
2022-10-12	115.79	117.35	113.45	115.0	114.91	49259019	49259019	-0.79	-0.68227	115.3975	October 12, 22	-0.0068227
2022-10-13	109.71	120.78	108.13	119.6	119.51	85010301	85010301	9.89	9.01	114.555	October 13, 22	0.0901
2022-10-14	120.57	121.11	112.04	112.27	112.19	71343199	71343199	-8.3	-6.88	116.4975	October 14, 22	-0.0688
2022-10-17	115.18	119.48	115.17	118.88	118.79	58077417	58077417	3.7	3.21	117.1775	October 17, 22	0.0321
2022-10-18	123.44	124.92	116.18	119.67	119.58	65936206	65936206	-3.77	-3.05	121.0525	October 18, 22	-0.0305
2022-10-19	118.79	123.5	118.34	120.51	120.42	52313061	52313061	1.72	1.45	120.285	October 19, 22	0.0145
2022-10-20	121.13	127.69	121.05	121.94	121.85	65239761	65239761	0.81	0.6687	122.9525	October 20, 22	0.006687
2022-10-21	120.98	124.98	118.87	124.66	124.57	60949441	60949441	3.68	3.04	122.3725	October 21, 22	0.0304
2022-10-24	125.08	127.1	120.64	125.99	125.9	51745740	51745740	0.91	0.72753	124.7025	October 24, 22	0.0072753
2022-10-25	126.94	133.0	126.64	132.61	132.51	50548233	50548233	5.68	4.47	129.7975	October 25, 22	0.0447
2022-10-26	128.69	133.88	127.08	128.96	128.86	53553329	53553329	0.27	0.20981	129.6525	October 26, 22	0.0020981
2022-10-27	136.3	138.38	131.22	131.76	131.66	58311308	58311308	-4.54	-3.33	134.415	October 27, 22	-0.0333
2022-10-28	131.04	138.5	130.61	138.34	138.24	52103993	52103993	7.3	5.57	134.6225	October 28, 22	0.0557
2022-10-31	137.78	138.38	132.97	134.97	134.87	48634099	48634099	-2.81	-2.04	136.025	October 31, 22	-0.0204
2022-11-01	138.11	139.25	135.19	135.43	135.33	43281690	43281690	-2.68	-1.94	136.995	November 01, 22	-0.0194
2022-11-02	138.5	142.1	132.11	132.19	132.09	67262784	67262784	-6.31	-4.56	136.225	November 02, 22	-0.0456
2022-11-03	130.43	137.81	129.56	134.21	134.11	50006486	50006486	3.78	2.9	133.0025	November 03, 22	0.029
2022-11-04	139.86	142.29	136.97	141.56	141.45	61257591	61257591	1.7	1.22	140.17	November 04, 22	0.0122
2022-11-07	142.28	144.12	139.54	143.01	142.9	41006095	41006095	0.73	0.51307	142.2375	November 07, 22	0.0051307
2022-11-08	148.01	148.91	142.16	146.02	145.91	59529199	59529199	-1.99	-1.34	146.275	November 08, 22	-0.0134
2022-11-09	141.62	142.11	137.59	137.76	137.66	45441366	45441366	-3.86	-2.73	139.77	November 09, 22	-0.0273
2022-11-10	148.0	157.73	145.47	157.5	157.38	70081925	70081925	9.5	6.42	152.175	November 10, 22	0.0642
2022-11-11	158.07	163.89	154.82	163.27	163.15	65548747	65548747	5.2	3.29	160.0125	November 11, 22	0.0329
2022-11-14	162.18	165.4	159.22	162.95	162.83	52785245	52785245	0.77	0.47478	162.4375	November 14, 22	0.0047478
2022-11-15	167.22	169.98	163.82	166.66	166.54	54587550	54587550	-0.555	-0.33489	166.92	November 15, 22	-0.0033489
2022-11-16	161.62	163.62	158.73	159.1	158.98	64954684	64954684	-2.52	-1.56	160.7675	November 16, 22	-0.0156
2022-11-17	157.15	162.66	155.35	156.77	156.65	71089356	71089356	-0.38	-0.24181	157.9825	November 17, 22	-0.0024181
2022-11-18	159.66	160.02	151.2	154.09	153.98	49207165	49207165	-5.57	-3.49	156.2425	November 18, 22	-0.0349
2022-11-21	151.47	154.77	150.8	153.17	153.06	40473931	40473931	1.7	1.12	152.5525	November 21, 22	0.0112
2022-11-22	153.28	160.58	151.22	160.38	160.26	47286607	47286607	7.1	4.63	156.365	November 22, 22	0.0463
2022-11-23	160.98	165.27	160.48	165.19	165.07	42724093	42724093	4.21	2.62	162.98	November 23, 22	0.0262
2022-11-25	163.18	164.87	161.72	162.7	162.58	16793430	16793430	-0.48	-0.29415	163.1175	November 25, 22	-0.0029415
2022-11-28	160.26	163.57	157.25	158.27	158.15	30415201	30415201	-1.99	-1.24	159.8375	November 28, 22	-0.0124
2022-11-29	158.27	159.32	155.2	156.39	156.27	29838449	29838449	-1.88	-1.19	157.295	November 29, 22	-0.0119
2022-11-30	156.97	169.3	155.97	169.23	169.15	56529822	56529822	12.26	7.81	162.8675	November 30, 22	0.0781
2022-12-01	169.99	172.65	166.35	171.35	171.27	47097657	47097657	1.36	0.80005	170.085	December 01, 22	0.0080005
2022-12-02	166.59	169.33	164.45	168.76	168.68	37138858	37138858	2.17	1.3	167.2825	December 02, 22	0.013
2022-12-05	166.79	169.95	164.72	166.1	166.02	35225517	35225517	-0.69	-0.41369	166.89	December 05, 22	-0.0041369
2022-12-06	165.3	165.73	158.19	159.87	159.79	35269427	35269427	-5.43	-3.28	162.2725	December 06, 22	-0.0328
2022-12-07	157.72	161.86	156.67	161.2	161.12	37238758	37238758	3.48	2.21	159.3625	December 07, 22	0.0221
2022-12-08	162.73	171.79	159.59	171.69	171.61	51545554	51545554	8.96	5.51	166.45	December 08, 22	0.0551
2022-12-09	171.6	175.83	169.75	170.01	169.93	46533819	46533819	-1.59	-0.92657	171.7975	December 09, 22	-0.0092657
2022-12-12	170.37	175.38	167.97	175.35	175.26	45732780	45732780	4.98	2.92	172.2675	December 12, 22	0.0292
2022-12-13	185.31	187.9	177.11	180.72	180.63	65658876	65658876	-4.59	-2.48	182.76	December 13, 22	-0.0248
2022-12-14	179.87	182.52	174.2	176.74	176.65	49688810	49688810	-3.13	-1.74	178.3325	December 14, 22	-0.0174
2022-12-15	171.46	173.2	167.0	169.52	169.44	47854210	47854210	-1.94	-1.13	170.295	December 15, 22	-0.0113
2022-12-16	168.64	170.41	164.1	165.71	165.63	47823193	47823193	-2.93	-1.74	167.215	December 16, 22	-0.0174
2022-12-19	165.72	166.09	161.45	162.54	162.46	35403877	35403877	-3.18	-1.92	163.95	December 19, 22	-0.0192
2022-12-20	160.64	163.1	158.52	160.85	160.77	40325979	40325979	0.21	0.13073	160.7775	December 20, 22	0.0013073
2022-12-21	161.14	166.27	161.02	165.01	164.93	32502538	32502538	3.87	2.4	163.36	December 21, 22	0.024
2022-12-22	160.94	161.38	148.82	153.39	153.31	56504527	56504527	-7.55	-4.69	156.1325	December 22, 22	-0.0469
2022-12-23	151.96	153.39	148.83	152.06	151.99	34932563	34932563	0.1	0.06580679	151.56	December 23, 22	0.0006580679
2022-12-27	150.74	151.0	140.56	141.21	141.14	46490226	46490226	-9.53	-6.32	145.8775	December 27, 22	-0.0632
2022-12-28	139.27	142.62	138.84	140.36	140.29	35106645	35106645	1.09	0.78265	140.2725	December 28, 22	0.0078265
2022-12-29	144.02	146.83	142.27	146.03	145.96	35492324	35492324	2.01	1.4	144.7875	December 29, 22	0.014
2022-12-30	143.34	146.29	142.33	146.14	146.07	31048983	31048983	2.8	1.95	144.525	December 30, 22	0.0195
2023-01-03	148.51	149.96	140.96	143.15	143.08	40127658	40127658	-5.36	-3.61	145.645	January 03, 23	-0.0361
2023-01-04	145.67	148.53	142.41	147.49	147.42	43132360	43132360	1.82	1.25	146.025	January 04, 23	0.0125
2023-01-05	144.91	145.64	141.48	142.65	142.58	38916811	38916811	-2.26	-1.56	143.67	January 05, 23	-0.0156
2023-01-06	144.74	150.1	140.34	148.59	148.52	40504362	40504362	3.85	2.66	145.9425	January 06, 23	0.0266
2023-01-09	152.84	160.56	151.41	156.28	156.2	50423056	50423056	3.44	2.25	155.2725	January 09, 23	0.0225
2023-01-10	155.07	159.62	154.72	159.09	159.01	38410126	38410126	4.02	2.59	157.125	January 10, 23	0.0259
2023-01-11	158.4	160.28	155.63	160.01	159.93	35328493	35328493	1.61	1.02	158.58	January 11, 23	0.0102
2023-01-12	161.0	166.37	154.92	165.11	165.03	55140906	55140906	4.11	2.55	161.85	January 12, 23	0.0255
2023-01-13	162.78	169.22	161.65	168.99	168.91	44728706	44728706	6.21	3.81	165.66	January 13, 23	0.0381
2023-01-17	168.99	177.28	168.99	177.02	176.93	51110216	51110216	8.03	4.75	173.07	January 17, 23	0.0475
2023-01-18	176.67	178.73	172.82	173.77	173.68	43962355	43962355	-2.9	-1.64	175.4975	January 18, 23	-0.0164
2023-01-19	170.36	171.97	167.31	167.65	167.57	45293160	45293160	-2.71	-1.59	169.3225	January 19, 23	-0.0159
2023-01-20	170.11	178.56	168.25	178.39	178.3	56496712	56496712	8.28	4.87	173.8275	January 20, 23	0.0487
2023-01-23	180.64	192.45	178.18	191.93	191.84	65516259	65516259	11.29	6.25	185.8	January 23, 23	0.0625
2023-01-24	188.27	194.95	188.2	192.65	192.56	49620410	49620410	4.38	2.33	191.0175	January 24, 23	0.0233
2023-01-25	189.13	193.7	185.8	193.23	193.14	44953711	44953711	4.1	2.17	190.465	January 25, 23	0.0217
2023-01-26	197.01	201.66	192.78	198.02	197.92	48953542	48953542	1.01	0.51266	197.3675	January 26, 23	0.0051266
2023-01-27	194.62	206.28	194.05	203.65	203.55	54214198	54214198	9.03	4.64	199.65	January 27, 23	0.0464
2023-01-30	199.5	201.4	191.5	191.62	191.53	48861115	48861115	-7.88	-3.95	196.005	January 30, 23	-0.0395
2023-01-31	191.7	196.87	189.5	195.37	195.27	49801658	49801658	3.68	1.91	193.36	January 31, 23	0.0191
2023-02-01	196.91	211.92	196.11	209.43	209.33	66047704	66047704	12.52	6.36	203.5925	February 01, 23	0.0636
2023-02-02	210.0	219.49	207.0	217.09	216.98	56427580	56427580	7.09	3.38	213.395	February 02, 23	0.0338
2023-02-03	210.0	217.45	207.89	211.0	210.9	42936595	42936595	1.0	0.47619	211.585	February 03, 23	0.0047619
2023-02-06	208.06	215.7	207.86	210.89	210.79	45219709	45219709	2.83	1.36	210.6275	February 06, 23	0.0136
2023-02-07	213.82	222.59	211.5	221.73	221.62	66414961	66414961	7.91	3.7	217.41	February 07, 23	0.037
2023-02-08	223.87	228.78	220.08	222.05	221.94	55965122	55965122	-1.82	-0.81297	223.695	February 08, 23	-0.0081297
2023-02-09	226.06	230.2	221.2	223.37	223.26	52387578	52387578	-2.69	-1.19	225.2075	February 09, 23	-0.0119
2023-02-10	216.9	220.78	208.11	212.65	212.55	55073675	55073675	-4.25	-1.96	214.61	February 10, 23	-0.0196
2023-02-13	215.38	220.48	209.62	217.88	217.77	47491862	47491862	2.5	1.16	215.84	February 13, 23	0.0116
2023-02-14	215.78	230.49	213.66	229.71	229.6	67547350	67547350	13.93	6.46	222.41	February 14, 23	0.0646
2023-02-15	225.49	228.55	221.06	227.64	227.53	42118826	42118826	2.15	0.95348	225.685	February 15, 23	0.0095348
2023-02-16	221.33	225.5	219.27	220.02	219.91	41202628	41202628	-1.31	-0.59188	221.53	February 16, 23	-0.0059188
2023-02-17	216.31	217.4	209.75	213.88	213.78	46588764	46588764	-2.43	-1.12	214.335	February 17, 23	-0.0112
2023-02-21	210.0	214.94	206.18	206.55	206.45	41001455	41001455	-3.45	-1.64	209.4175	February 21, 23	-0.0164
2023-02-22	207.07	211.04	204.21	207.54	207.44	51318432	51318432	0.47	0.22698	207.465	February 22, 23	0.0022698
2023-02-23	234.4	238.88	230.25	236.64	236.52	111799541	111799541	2.24	0.95563	235.0425	February 23, 23	0.0095563
2023-02-24	232.25	234.74	229.47	232.86	232.75	58971591	58971591	0.61	0.26265	232.33	February 24, 23	0.0026265
2023-02-27	236.7	238.8	234.54	235.01	234.89	45299367	45299367	-1.69	-0.71398	236.2625	February 27, 23	-0.0071398
2023-02-28	233.72	238.25	232.06	232.16	232.05	45596280	45596280	-1.56	-0.66747	234.0475	February 28, 23	-0.0066747
2023-03-01	231.92	232.56	225.08	226.98	226.87	46002562	46002562	-4.94	-2.13	229.135	March 01, 23	-0.0213
2023-03-02	224.88	233.8	224.32	233.14	233.03	39007465	39007465	8.26	3.67	229.035	March 02, 23	0.0367
2023-03-03	233.2	239.0	231.3	238.9	238.78	41239330	41239330	5.7	2.44	235.6	March 03, 23	0.0244
2023-03-06	238.91	242.48	234.87	235.54	235.42	43742923	43742923	-3.37	-1.41	237.95	March 06, 23	-0.0141
2023-03-07	236.0	241.25	232.41	232.88	232.81	51515388	51515388	-3.12	-1.32	235.635	March 07, 23	-0.0132
2023-03-08	234.87	242.0	234.24	241.81	241.73	51357339	51357339	6.94	2.95	238.23	March 08, 23	0.0295
2023-03-09	241.75	244.54	233.83	234.36	234.28	50125699	50125699	-7.39	-3.06	238.62	March 09, 23	-0.0306
2023-03-10	234.09	236.27	227.26	229.65	229.58	47486565	47486565	-4.44	-1.9	231.8175	March 10, 23	-0.019
2023-03-13	227.52	232.98	222.97	229.66	229.59	42189032	42189032	2.14	0.94058	228.2825	March 13, 23	0.0094058
2023-03-14	234.96	242.19	234.6	240.63	240.55	47491013	47491013	5.67	2.41	238.095	March 14, 23	0.0241
2023-03-15	237.61	242.86	233.6	242.28	242.2	52448574	52448574	4.67	1.97	239.0875	March 15, 23	0.0197
2023-03-16	240.27	255.88	238.94	255.41	255.33	58494626	58494626	15.14	6.3	247.625	March 16, 23	0.063
2023-03-17	259.82	263.99	256.68	257.25	257.17	84854656	84854656	-2.57	-0.98915	259.435	March 17, 23	-0.0098915
2023-03-20	256.15	260.24	251.3	259.0	258.92	43274719	43274719	2.85	1.11	256.6725	March 20, 23	0.0111
2023-03-21	261.8	263.92	253.81	261.99	261.91	54740776	54740776	0.19	0.07257448	260.38	March 21, 23	0.0007257448
2023-03-22	264.25	275.89	262.37	264.68	264.6	79729511	79729511	0.43	0.16272	266.7975	March 22, 23	0.0016272
2023-03-23	271.15	274.99	266.9	271.91	271.82	56488876	56488876	0.755	0.28029	271.2375	March 23, 23	0.0028029
2023-03-24	270.31	271.67	263.55	267.79	267.7	45541407	45541407	-2.52	-0.93226	268.33	March 24, 23	-0.0093226
2023-03-27	268.37	270.0	263.65	265.31	265.22	36102574	36102574	-3.06	-1.14	266.8325	March 27, 23	-0.0114
2023-03-28	264.47	265.13	258.5	264.1	264.02	35610378	35610378	-0.37	-0.1399	263.05	March 28, 23	-0.001399
2023-03-29	268.25	270.78	265.97	269.84	269.75	39369387	39369387	1.59	0.59273	268.71	March 29, 23	0.0059273
2023-03-30	272.29	274.99	271.02	273.83	273.74	36451574	36451574	1.54	0.56557	273.0325	March 30, 23	0.0056557
2023-03-31	271.4	278.34	271.05	277.77	277.68	43393277	43393277	6.37	2.35	274.64	March 31, 23	0.0235
2023-04-03	275.09	280.0	273.36	279.65	279.56	39871560	39871560	4.56	1.66	277.025	April 03, 23	0.0166
2023-04-04	279.66	280.0	273.07	274.53	274.44	36859153	36859153	-5.13	-1.83	276.815	April 04, 23	-0.0183
2023-04-05	268.29	269.98	263.95	268.81	268.72	51501474	51501474	0.52	0.19382	267.7575	April 05, 23	0.0019382
2023-04-06	265.84	270.8	264.27	270.37	270.28	39765434	39765434	4.53	1.7	267.82	April 06, 23	0.017
2023-04-10	268.23	276.21	266.69	275.79	275.7	39527855	39527855	7.56	2.82	271.73	April 10, 23	0.0282
2023-04-11	277.24	277.9	271.26	271.69	271.6	31437817	31437817	-5.55	-2.0	274.5225	April 11, 23	-0.02
2023-04-12	273.7	274.68	264.48	264.95	264.87	44625895	44625895	-8.75	-3.2	269.4525	April 12, 23	-0.032
2023-04-13	267.34	268.87	263.29	264.63	264.55	35361528	35361528	-2.71	-1.01	266.0325	April 13, 23	-0.0101
2023-04-14	265.04	268.83	262.2	267.58	267.49	39566013	39566013	2.54	0.95835	265.9125	April 14, 23	0.0095835
2023-04-17	265.65	270.06	264.33	270.02	269.93	32147130	32147130	4.37	1.65	267.515	April 17, 23	0.0165
2023-04-18	275.33	281.1	273.57	276.67	276.58	60481154	60481154	1.34	0.48669	276.6675	April 18, 23	0.0048669
2023-04-19	273.61	280.0	272.32	279.31	279.22	35866041	35866041	5.7	2.08	276.31	April 19, 23	0.0208
2023-04-20	276.71	280.3	270.0	271.04	270.95	42771326	42771326	-5.67	-2.05	274.5125	April 20, 23	-0.0205
2023-04-21	269.52	271.83	267.22	271.19	271.1	34510277	34510277	1.67	0.61962	269.94	April 21, 23	0.0061962
2023-04-24	270.13	273.66	266.71	270.42	270.33	33928186	33928186	0.29	0.10736	270.23	April 24, 23	0.0010736
2023-04-25	270.78	272.47	262.25	262.41	262.33	37852716	37852716	-8.37	-3.09	266.9775	April 25, 23	-0.0309
2023-04-26	270.02	273.3	267.05	269.56	269.47	40633681	40633681	-0.46	-0.17036	269.9825	April 26, 23	-0.0017036
2023-04-27	273.63	274.95	266.25	272.26	272.17	37716119	37716119	-1.37	-0.50068	271.7725	April 27, 23	-0.0050068
2023-04-28	272.25	277.58	270.71	277.49	277.4	29221614	29221614	5.24	1.92	274.5075	April 28, 23	0.0192
2023-05-01	278.4	290.58	277.8	289.1	289.01	57032853	57032853	10.7	3.84	283.97	May 01, 23	0.0384
2023-05-02	286.8	288.36	280.83	282.1	282.01	40272957	40272957	-4.7	-1.64	284.5225	May 02, 23	-0.0164
2023-05-03	278.4	283.67	274.72	278.02	277.93	38338740	38338740	-0.38	-0.13649	278.7025	May 03, 23	-0.0013649
2023-05-04	276.51	278.59	272.4	275.62	275.53	32185041	32185041	-0.89	-0.32187	275.78	May 04, 23	-0.0032187
2023-05-05	278.26	287.55	277.31	286.8	286.71	36149408	36149408	8.55	3.07	282.48	May 05, 23	0.0307
2023-05-08	285.22	292.2	283.5	291.51	291.42	34497890	34497890	6.29	2.21	288.1075	May 08, 23	0.0221
2023-05-09	288.99	289.73	284.5	285.71	285.62	31486946	31486946	-3.28	-1.13	287.2325	May 09, 23	-0.0113
2023-05-10	290.05	291.13	284.61	288.85	288.76	36934998	36934998	-1.2	-0.41372	288.66	May 10, 23	-0.0041372
2023-05-11	288.96	289.5	282.46	285.78	285.69	32214903	32214903	-3.18	-1.1	286.675	May 11, 23	-0.011
2023-05-12	285.29	287.8	280.46	283.4	283.31	27422225	27422225	-1.89	-0.66248	284.2375	May 12, 23	-0.0066248
2023-05-15	285.08	289.69	281.52	289.53	289.44	29392587	29392587	4.44	1.56	286.455	May 15, 23	0.0156
2023-05-16	288.41	298.7	288.32	292.13	292.04	44940494	44940494	3.72	1.29	291.89	May 16, 23	0.0129
2023-05-17	295.84	301.99	294.3	301.78	301.68	43253541	43253541	5.94	2.01	298.4775	May 17, 23	0.0201
2023-05-18	304.1	318.28	303.2	316.78	316.68	74872501	74872501	12.68	4.17	310.59	May 18, 23	0.0417
2023-05-19	315.36	315.8	309.16	312.64	312.54	47390765	47390765	-2.72	-0.86251	313.24	May 19, 23	-0.0086251
2023-05-22	309.01	315.2	306.8	311.76	311.66	37199967	37199967	2.75	0.88994	310.6925	May 22, 23	0.0088994
2023-05-23	310.0	312.88	306.31	306.88	306.78	35625326	35625326	-3.12	-1.01	309.0175	May 23, 23	-0.0101
2023-05-24	302.1	306.07	298.06	305.38	305.28	72141851	72141851	3.28	1.09	302.9025	May 24, 23	0.0109
2023-05-25	385.23	394.8	366.35	379.8	379.68	154391067	154391067	-5.43	-1.41	381.545	May 25, 23	-0.0141
2023-05-26	378.9	391.7	375.5	389.46	389.34	71439676	71439676	10.56	2.79	383.89	May 26, 23	0.0279
2023-05-30	405.95	419.38	399.49	401.11	400.98	92340110	92340110	-4.84	-1.19	406.4825	May 30, 23	-0.0119
2023-05-31	394.88	402.95	378.22	378.34	378.22	100258020	100258020	-16.54	-4.19	388.5975	May 31, 23	-0.0419
2023-06-01	384.89	400.5	383.4	397.7	397.57	63587295	63587295	12.81	3.33	391.6225	June 01, 23	0.0333
2023-06-02	400.97	405.0	390.58	393.27	393.14	48273121	48273121	-7.7	-1.92	397.455	June 02, 23	-0.0192
2023-06-05	389.09	395.65	387.07	391.71	391.58	39609381	39609381	2.62	0.67337	390.88	June 05, 23	0.0067337
2023-06-06	388.3	391.6	381.48	386.54	386.42	38872914	38872914	-1.76	-0.45326	386.98	June 06, 23	-0.0045326
2023-06-07	389.15	394.99	373.56	374.75	374.67	51199789	51199789	-14.4	-3.7	383.1125	June 07, 23	-0.037
2023-06-08	377.24	388.64	375.05	385.1	385.02	41777240	41777240	7.86	2.08	381.5075	June 08, 23	0.0208
2023-06-09	390.37	397.11	385.67	387.7	387.62	42771747	42771747	-2.67	-0.68397	390.2125	June 09, 23	-0.0068397
2023-06-12	392.0	395.3	386.18	394.82	394.73	38967335	38967335	2.82	0.71939	392.075	June 12, 23	0.0071939
2023-06-13	401.86	411.01	397.4	410.22	410.13	61320816	61320816	8.36	2.08	405.1225	June 13, 23	0.0208
2023-06-14	408.24	430.0	405.52	429.97	429.88	74046502	74046502	21.73	5.32	418.4325	June 14, 23	0.0532
2023-06-15	426.02	432.89	421.47	426.53	426.44	56862204	56862204	0.51	0.11971	426.7275	June 15, 23	0.0011971
2023-06-16	434.5	437.21	426.61	426.92	426.83	65570941	65570941	-7.58	-1.74	431.31	June 16, 23	-0.0174
2023-06-20	429.98	439.9	426.74	438.08	437.98	45115311	45115311	8.1	1.88	433.675	June 20, 23	0.0188
2023-06-21	435.01	436.15	420.8	430.45	430.36	55160291	55160291	-4.56	-1.05	430.6025	June 21, 23	-0.0105
2023-06-22	422.53	434.26	422.34	430.25	430.16	41773743	41773743	7.72	1.83	427.345	June 22, 23	0.0183
2023-06-23	424.64	428.09	420.15	422.09	422.0	35813984	35813984	-2.55	-0.60051	423.7425	June 23, 23	-0.0060051
2023-06-26	424.61	427.64	401.0	406.32	406.23	59432192	59432192	-18.29	-4.31	414.8925	June 26, 23	-0.0431
2023-06-27	407.99	419.4	404.48	418.76	418.67	46217470	46217470	10.77	2.64	412.6575	June 27, 23	0.0264
2023-06-28	406.6	418.45	405.18	411.17	411.08	58263927	58263927	4.57	1.12	410.35	June 28, 23	0.0112
2023-06-29	415.58	416.0	406.0	408.22	408.13	38051430	38051430	-7.36	-1.77	411.45	June 29, 23	-0.0177
2023-06-30	416.8	425.5	415.01	423.02	422.93	50114775	50114775	6.22	1.49	420.0825	June 30, 23	0.0149
2023-07-03	425.17	428.98	422.02	424.13	424.04	19820919	19820919	-1.04	-0.24461	425.075	July 03, 23	-0.0024461
2023-07-05	421.35	431.77	420.85	423.17	423.08	32361756	32361756	1.82	0.43194	424.285	July 05, 23	0.0043194
2023-07-06	418.44	421.79	413.46	421.03	420.94	30413879	30413879	2.59	0.61897	418.68	July 06, 23	0.0061897
2023-07-07	423.22	432.14	421.8	425.03	424.94	35588147	35588147	1.81	0.42767	425.5475	July 07, 23	0.0042767
2023-07-10	426.57	428.11	416.49	421.8	421.71	35390811	35390811	-4.77	-1.12	423.2425	July 10, 23	-0.0112
2023-07-11	424.81	427.58	420.67	424.05	423.96	29824406	29824406	-0.76	-0.1789	424.2775	July 11, 23	-0.001789
2023-07-12	430.33	439.35	427.77	439.02	438.92	48127702	48127702	8.69	2.02	434.1175	July 12, 23	0.0202
2023-07-13	445.18	461.55	444.92	459.77	459.67	47820369	47820369	14.59	3.28	452.855	July 13, 23	0.0328
2023-07-14	465.83	480.88	450.6	454.69	454.59	77207533	77207533	-11.14	-2.39	463.0	July 14, 23	-0.0239
2023-07-17	462.89	464.96	452.62	464.61	464.51	51048822	51048822	1.72	0.37158	461.27	July 17, 23	0.0037158
2023-07-18	467.01	478.96	457.34	474.94	474.84	57019042	57019042	7.93	1.7	469.5625	July 18, 23	0.017
2023-07-19	474.64	478.18	467.42	470.77	470.67	42750179	42750179	-3.87	-0.81535	472.7525	July 19, 23	-0.0081535
2023-07-20	465.07	470.87	450.62	455.2	455.1	53786451	53786451	-9.87	-2.12	460.44	July 20, 23	-0.0212
2023-07-21	457.88	458.66	441.0	443.09	442.99	96376863	96376863	-14.79	-3.23	450.1575	July 21, 23	-0.0323
2023-07-24	447.31	451.09	440.4	446.12	446.02	38309974	38309974	-1.19	-0.26603	446.23	July 24, 23	-0.0026603
2023-07-25	449.41	461.83	449.23	456.79	456.69	34808091	34808091	7.38	1.64	454.315	July 25, 23	0.0164
2023-07-26	460.21	460.53	446.3	454.52	454.42	36423726	36423726	-5.69	-1.24	455.39	July 26, 23	-0.0124
2023-07-27	465.19	473.95	457.5	459.0	458.9	45597552	45597552	-6.19	-1.33	463.91	July 27, 23	-0.0133
2023-07-28	466.68	470.27	463.81	467.5	467.4	33119424	33119424	0.82	0.17571	467.065	July 28, 23	0.0017571
2023-07-31	467.54	471.3	465.06	467.29	467.19	25105528	25105528	-0.25	-0.05347136	467.7975	July 31, 23	-0.0005347136
2023-08-01	464.6	469.0	460.27	465.07	464.97	23927597	23927597	0.475	0.10116	464.735	August 01, 23	0.0010116
2023-08-02	458.31	458.4	433.87	442.69	442.59	53014157	53014157	-15.62	-3.41	448.3175	August 02, 23	-0.0341
2023-08-03	438.0	451.18	438.0	445.15	445.05	32507660	32507660	7.15	1.63	443.0825	August 03, 23	0.0163
2023-08-04	449.85	456.42	443.93	446.8	446.7	36266618	36266618	-3.05	-0.678	449.25	August 04, 23	-0.00678
2023-08-07	451.11	455.4	445.63	454.17	454.07	32215354	32215354	3.06	0.67833	451.5775	August 07, 23	0.0067833
2023-08-08	448.53	452.42	440.56	446.64	446.54	35384343	35384343	-1.89	-0.42138	447.0375	August 08, 23	-0.0042138
2023-08-09	442.74	443.12	421.34	425.54	425.45	58644907	58644907	-17.2	-3.88	433.185	August 09, 23	-0.0388
2023-08-10	421.6	435.74	418.35	423.88	423.79	49270530	49270530	2.28	0.5408	424.8925	August 10, 23	0.005408
2023-08-11	417.51	420.18	406.39	408.55	408.46	53308526	53308526	-8.96	-2.15	413.1575	August 11, 23	-0.0215
2023-08-14	404.86	438.0	403.11	437.53	437.43	69028583	69028583	32.67	8.07	420.875	August 14, 23	0.0807
2023-08-15	445.6	452.68	437.1	439.4	439.3	67651151	67651151	-6.2	-1.39	443.695	August 15, 23	-0.0139
2023-08-16	445.2	446.75	434.06	434.86	434.77	52745068	52745068	-10.34	-2.32	440.2175	August 16, 23	-0.0232
2023-08-17	439.7	440.62	430.01	433.44	433.34	45239482	45239482	-6.26	-1.42	435.9425	August 17, 23	-0.0142
2023-08-18	426.35	435.78	416.6	432.99	432.9	58376787	58376787	6.64	1.56	427.93	August 18, 23	0.0156
2023-08-21	444.94	470.65	442.22	469.67	469.57	69257337	69257337	24.73	5.56	456.87	August 21, 23	0.0556
2023-08-22	481.35	481.87	453.33	456.68	456.58	75720691	75720691	-24.67	-5.13	468.3075	August 22, 23	-0.0513
2023-08-23	458.66	472.0	452.08	471.16	471.06	77904608	77904608	12.5	2.73	463.475	August 23, 23	0.0273
2023-08-24	502.16	502.66	471.59	471.63	471.53	115604409	115604409	-30.53	-6.08	487.01	August 24, 23	-0.0608
2023-08-25	470.12	478.05	450.24	460.18	460.08	92534052	92534052	-9.94	-2.11	464.6475	August 25, 23	-0.0211
2023-08-28	464.82	469.8	448.88	468.35	468.25	68519223	68519223	3.53	0.75943	462.9625	August 28, 23	0.0075943
2023-08-29	466.66	490.81	463.91	487.84	487.73	70139699	70139699	21.18	4.54	477.305	August 29, 23	0.0454
2023-08-30	490.44	499.27	484.25	492.64	492.53	73520598	73520598	2.2	0.44858	491.65	August 30, 23	0.0044858
2023-08-31	493.8	497.44	489.58	493.55	493.44	52856977	52856977	-0.25	-0.05062778	493.5925	August 31, 23	-0.0005062778
2023-09-01	497.62	498.0	481.42	485.09	484.98	46383030	46383030	-12.53	-2.52	490.5325	September 01, 23	-0.0252
2023-09-05	482.23	488.51	478.6	485.48	485.37	38265258	38265258	3.25	0.67395	483.705	September 05, 23	0.0067395
2023-09-06	484.41	485.49	465.8	470.61	470.55	46866957	46866957	-13.8	-2.85	476.5775	September 06, 23	-0.0285
2023-09-07	455.25	463.44	451.52	462.41	462.35	43332989	43332989	7.16	1.57	458.155	September 07, 23	0.0157
2023-09-08	459.42	466.06	452.71	455.72	455.66	47389994	47389994	-3.7	-0.80536	458.4775	September 08, 23	-0.0080536
2023-09-11	461.48	461.63	443.12	451.78	451.72	47396555	47396555	-9.7	-2.1	454.5025	September 11, 23	-0.021
2023-09-12	447.38	456.73	445.31	448.7	448.64	34925634	34925634	1.32	0.29505	449.53	September 12, 23	0.0029505
2023-09-13	446.0	459.3	445.03	454.85	454.79	39835535	39835535	8.85	1.98	451.295	September 13, 23	0.0198
2023-09-14	459.5	459.87	451.31	455.81	455.75	37009720	37009720	-3.69	-0.80305	456.6225	September 14, 23	-0.0080305
2023-09-15	453.41	455.99	438.08	439.0	438.94	50683051	50683051	-14.41	-3.18	446.62	September 15, 23	-0.0318
2023-09-18	427.48	442.42	420.0	439.66	439.6	50027079	50027079	12.18	2.85	432.39	September 18, 23	0.0285
2023-09-19	438.33	439.66	430.02	435.2	435.14	37306424	37306424	-3.13	-0.71407	435.8025	September 19, 23	-0.0071407
2023-09-20	436.0	439.03	422.23	422.39	422.33	36710769	36710769	-13.61	-3.12	429.9125	September 20, 23	-0.0312
2023-09-21	415.83	421.0	409.8	410.17	410.11	45073596	45073596	-5.66	-1.36	414.2	September 21, 23	-0.0136
2023-09-22	415.72	421.15	412.31	416.1	416.04	47923631	47923631	0.38	0.09140768	416.32	September 22, 23	0.0009140768
2023-09-25	415.91	425.36	411.77	422.22	422.16	41909096	41909096	6.31	1.52	418.815	September 25, 23	0.0152
2023-09-26	420.01	428.2	416.55	419.11	419.05	40228209	40228209	-0.9	-0.21428	420.9675	September 26, 23	-0.0021428
2023-09-27	423.3	428.72	416.29	424.68	424.62	44493520	44493520	1.38	0.32601	423.2475	September 27, 23	0.0032601
2023-09-28	424.6	434.46	421.15	430.89	430.83	42466279	42466279	6.29	1.48	427.775	September 28, 23	0.0148
2023-09-29	438.27	441.44	433.07	434.99	434.93	39782993	39782993	-3.28	-0.7484	436.9425	September 29, 23	-0.007484
2023-10-02	440.3	451.75	438.61	447.82	447.76	43329821	43329821	7.52	1.71	444.62	October 02, 23	0.0171
2023-10-03	448.08	451.3	432.46	435.17	435.11	47084954	47084954	-12.91	-2.88	441.7525	October 03, 23	-0.0288
2023-10-04	437.42	441.43	432.92	440.41	440.35	36182086	36182086	2.99	0.68355	438.045	October 04, 23	0.0068355
2023-10-05	440.5	449.0	438.88	446.88	446.82	39348309	39348309	6.38	1.45	443.815	October 05, 23	0.0145
2023-10-06	441.93	457.89	440.26	457.62	457.56	43443602	43443602	15.69	3.55	449.425	October 06, 23	0.0355
2023-10-09	448.42	456.05	443.68	452.73	452.67	40967472	40967472	4.31	0.96115	450.22	October 09, 23	0.0096115
2023-10-10	453.1	462.59	450.88	457.98	457.92	36858208	36858208	4.88	1.08	456.1375	October 10, 23	0.0108
2023-10-11	461.96	468.59	460.5	468.06	468.0	37813689	37813689	6.1	1.32	464.7775	October 11, 23	0.0132
2023-10-12	467.77	476.09	463.3	469.45	469.39	48132500	48132500	1.68	0.35915	469.1525	October 12, 23	0.0035915
2023-10-13	469.6	471.16	452.8	454.61	454.55	47542599	47542599	-14.99	-3.19	462.0425	October 13, 23	-0.0319
2023-10-16	450.63	462.25	449.12	460.95	460.89	37509924	37509924	10.32	2.29	455.7375	October 16, 23	0.0229
2023-10-17	440.0	447.54	424.8	439.38	439.32	81233267	81233267	-0.62	-0.14091	437.93	October 17, 23	-0.0014091
2023-10-18	425.91	432.19	418.25	421.96	421.9	62729434	62729434	-3.95	-0.92743	424.5775	October 18, 23	-0.0092743
2023-10-19	428.11	432.97	418.82	421.01	420.95	50123308	50123308	-7.1	-1.66	425.2275	October 19, 23	-0.0166
2023-10-20	418.9	424.7	410.78	413.87	413.81	47726605	47726605	-5.03	-1.2	417.0625	October 20, 23	-0.012
2023-10-23	412.29	432.48	409.45	429.75	429.69	47853049	47853049	17.46	4.23	420.9925	October 23, 23	0.0423
2023-10-24	430.77	436.97	426.91	436.63	436.57	40146337	40146337	5.86	1.36	432.82	October 24, 23	0.0136
2023-10-25	433.98	436.5	415.55	417.79	417.73	39837922	39837922	-16.19	-3.73	425.955	October 25, 23	-0.0373
2023-10-26	418.53	422.56	398.8	403.26	403.21	54100132	54100132	-15.27	-3.65	410.7875	October 26, 23	-0.0365
2023-10-27	411.3	412.06	400.15	405.0	404.95	41678441	41678441	-6.3	-1.53	407.1275	October 27, 23	-0.0153
2023-10-30	410.87	417.66	404.81	411.61	411.55	38802814	38802814	0.74	0.18011	411.2375	October 30, 23	0.0018011
2023-10-31	404.5	408.79	392.3	407.8	407.75	51796870	51796870	3.3	0.81582	403.3475	October 31, 23	0.0081582
2023-11-01	408.84	423.81	408.69	423.25	423.19	43759290	43759290	14.41	3.52	416.1475	November 01, 23	0.0352
2023-11-02	433.28	438.84	428.94	435.06	435.0	40917187	40917187	1.78	0.41082	434.03	November 02, 23	0.0041082
2023-11-03	440.2	453.09	437.23	450.05	449.99	42460959	42460959	9.85	2.24	445.1425	November 03, 23	0.0224
2023-11-06	452.85	459.35	448.99	457.51	457.45	40073335	40073335	4.66	1.03	454.675	November 06, 23	0.0103
2023-11-07	457.19	462.18	451.58	459.55	459.49	34316547	34316547	2.36	0.5162	457.625	November 07, 23	0.005162
2023-11-08	461.0	468.67	459.68	465.74	465.68	34671894	34671894	4.74	1.03	463.7725	November 08, 23	0.0103
2023-11-09	474.67	482.3	467.5	469.5	469.44	54049597	54049597	-5.17	-1.09	473.4925	November 09, 23	-0.0109
2023-11-10	475.0	484.72	472.83	483.35	483.28	42244156	42244156	8.35	1.76	478.975	November 10, 23	0.0176
2023-11-13	483.2	491.16	480.99	486.2	486.13	38413570	38413570	3.0	0.62086	485.3875	November 13, 23	0.0062086
2023-11-14	496.8	498.34	490.4	496.56	496.49	41695387	41695387	-0.24	-0.04830918	495.525	November 14, 23	-0.0004830918
2023-11-15	499.35	499.6	482.0	488.88	488.81	47549735	47549735	-10.47	-2.1	492.4575	November 15, 23	-0.021
2023-11-16	486.79	495.25	483.3	494.8	494.73	33975624	33975624	8.01	1.65	490.035	November 16, 23	0.0165
2023-11-17	495.24	497.17	490.07	492.98	492.91	32589691	32589691	-2.26	-0.45634	493.865	November 17, 23	-0.0045634
2023-11-20	493.12	505.48	491.81	504.09	504.02	41614260	41614260	10.97	2.22	498.625	November 20, 23	0.0222
2023-11-21	501.26	505.17	492.22	499.44	499.37	56574687	56574687	-1.82	-0.36309	499.5225	November 21, 23	-0.0036309
2023-11-22	498.52	503.35	476.9	487.16	487.09	90064233	90064233	-11.36	-2.28	491.4825	November 22, 23	-0.0228
2023-11-24	484.7	489.21	477.45	477.76	477.7	29464464	29464464	-6.94	-1.43	482.28	November 24, 23	-0.0143
2023-11-27	478.0	485.3	476.52	482.42	482.35	39566190	39566190	4.42	0.92469	480.56	November 27, 23	0.0092469
2023-11-28	482.36	483.23	474.73	478.21	478.15	40149085	40149085	-4.15	-0.86035	479.6325	November 28, 23	-0.0086035
2023-11-29	483.79	487.62	478.6	481.4	481.34	38200465	38200465	-2.39	-0.49402	482.8525	November 29, 23	-0.0049402
2023-11-30	480.24	481.1	464.22	467.7	467.64	52624663	52624663	-12.54	-2.61	473.315	November 30, 23	-0.0261
2023-12-01	465.25	472.0	461.87	467.65	467.59	36931701	36931701	2.4	0.51585	466.6925	December 01, 23	0.0051585
2023-12-04	460.77	460.77	450.1	455.1	455.04	43754344	43754344	-5.67	-1.23	456.685	December 04, 23	-0.0123
2023-12-05	454.66	466.0	452.71	465.66	465.64	37171762	37171762	11.0	2.42	459.7575	December 05, 23	0.0242
2023-12-06	472.15	473.87	454.12	455.03	455.01	38058955	38058955	-17.12	-3.63	463.7925	December 06, 23	-0.0363
2023-12-07	457.0	466.29	456.04	465.96	465.94	35082255	35082255	8.96	1.96	461.3225	December 07, 23	0.0196
2023-12-08	465.95	477.41	465.5	475.06	475.04	35922370	35922370	9.11	1.96	470.98	December 08, 23	0.0196
2023-12-11	474.91	475.31	458.3	466.27	466.25	50972809	50972809	-8.64	-1.82	468.6975	December 11, 23	-0.0182
2023-12-12	460.46	476.66	460.46	476.57	476.55	37238686	37238686	16.11	3.5	468.5375	December 12, 23	0.035
2023-12-13	476.29	485.94	476.08	480.88	480.86	44779186	44779186	4.59	0.9637	479.7975	December 13, 23	0.009637
2023-12-14	483.9	486.7	474.22	483.5	483.48	39123174	39123174	-0.4	-0.08266171	482.08	December 14, 23	-0.0008266171
2023-12-15	481.94	494.04	481.2	488.9	488.88	47994758	47994758	6.96	1.44	486.52	December 15, 23	0.0144
2023-12-18	494.0	504.33	491.5	500.77	500.75	41258717	41258717	6.77	1.37	497.65	December 18, 23	0.0137
2023-12-19	494.24	497.0	488.95	496.04	496.02	46444446	46444446	1.8	0.3642	494.0575	December 19, 23	0.003642
2023-12-20	496.55	499.99	480.98	481.11	481.09	39789439	39789439	-15.44	-3.11	489.6575	December 20, 23	-0.0311
2023-12-21	488.11	490.95	484.19	489.9	489.88	30042535	30042535	1.79	0.36672	488.2875	December 21, 23	0.0036672
2023-12-22	491.95	493.83	484.67	488.3	488.28	25250676	25250676	-3.65	-0.74195	489.6875	December 22, 23	-0.0074195
2023-12-26	489.68	496.0	489.6	492.79	492.77	24419952	24419952	3.11	0.63511	492.0175	December 26, 23	0.0063511
2023-12-27	495.11	496.8	490.85	494.17	494.15	23364798	23364798	-0.94	-0.18986	494.2325	December 27, 23	-0.0018986
2023-12-28	496.43	498.84	494.12	495.22	495.2	24658748	24658748	-1.21	-0.24374	496.1525	December 28, 23	-0.0024374
2023-12-29	498.13	499.97	487.51	495.22	495.2	38929330	38929330	-2.91	-0.58418	495.2075	December 29, 23	-0.0058418
2024-01-02	492.44	492.95	475.95	481.68	481.66	41125422	41125422	-10.76	-2.19	485.755	January 02, 24	-0.0219
2024-01-03	474.85	481.84	473.2	475.69	475.67	32089617	32089617	0.84	0.1769	476.395	January 03, 24	0.001769
2024-01-04	477.67	485.0	475.08	479.98	479.96	30653489	30653489	2.31	0.4836	479.4325	January 04, 24	0.004836
2024-01-05	484.62	495.47	483.06	490.97	490.95	41503927	41503927	6.35	1.31	488.53	January 05, 24	0.0131
2024-01-08	495.12	522.75	494.79	522.53	522.51	64250990	64250990	27.41	5.54	508.7975	January 08, 24	0.0554
2024-01-09	524.01	543.25	516.9	531.4	531.38	77310006	77310006	7.39	1.41	528.89	January 09, 24	0.0141
2024-01-10	536.16	546.0	534.89	543.5	543.47	53379576	53379576	7.34	1.37	540.1375	January 10, 24	0.0137
2024-01-11	549.99	553.46	535.6	548.22	548.19	59675877	59675877	-1.77	-0.32182	546.8175	January 11, 24	-0.0032182
2024-01-12	546.2	549.7	543.3	547.1	547.07	35299360	35299360	0.9	0.16477	546.575	January 12, 24	0.0016477
2024-01-16	550.18	568.35	549.0	563.82	563.79	44957973	44957973	13.64	2.48	557.8375	January 16, 24	0.0248
2024-01-17	563.47	564.71	547.4	560.53	560.5	47439444	47439444	-2.94	-0.52177	559.0275	January 17, 24	-0.0052177
2024-01-18	572.6	576.0	561.07	571.07	571.04	49165036	49165036	-1.53	-0.2672	570.185	January 18, 24	-0.002672
2024-01-19	579.89	595.0	572.25	594.91	594.88	54350148	54350148	15.02	2.59	585.5125	January 19, 24	0.0259
2024-01-22	600.49	603.31	590.7	596.54	596.51	45295463	45295463	-3.95	-0.6578	597.76	January 22, 24	-0.006578
2024-01-23	595.7	599.1	585.85	598.73	598.7	29465445	29465445	3.03	0.50865	594.845	January 23, 24	0.0050865
2024-01-24	603.04	628.49	599.38	613.62	613.59	56027076	56027076	10.58	1.75	611.1325	January 24, 24	0.0175
2024-01-25	623.5	627.19	608.5	616.17	616.14	48277684	48277684	-7.33	-1.18	618.84	January 25, 24	-0.0118
2024-01-26	609.6	617.83	605.73	610.31	610.28	39030859	39030859	0.71	0.11647	610.8675	January 26, 24	0.0011647
2024-01-29	612.32	624.89	609.07	624.65	624.62	34873298	34873298	12.33	2.01	617.7325	January 29, 24	0.0201
2024-01-30	629.0	634.93	622.6	627.74	627.71	41073530	41073530	-1.26	-0.20032	628.5675	January 30, 24	-0.0020032
2024-01-31	614.4	622.69	607.0	615.27	615.24	45379487	45379487	0.87	0.1416	614.84	January 31, 24	0.001416
2024-02-01	621.0	631.91	616.5	630.27	630.24	36914579	36914579	9.27	1.49	624.92	February 01, 24	0.0149
2024-02-02	639.74	666.0	636.9	661.6	661.57	47657765	47657765	21.86	3.42	651.06	February 02, 24	0.0342
2024-02-05	682.25	694.97	672.05	693.32	693.29	68007801	68007801	11.07	1.62	685.6475	February 05, 24	0.0162
2024-02-06	696.3	697.54	663.0	682.23	682.2	68311136	68311136	-14.07	-2.02	684.7675	February 06, 24	-0.0202
2024-02-07	683.19	702.2	676.0	700.99	700.96	49557455	49557455	17.8	2.61	690.595	February 07, 24	0.0261
2024-02-08	700.74	707.94	694.55	696.41	696.38	41442211	41442211	-4.33	-0.61792	699.91	February 08, 24	-0.0061792
2024-02-09	705.33	721.85	702.12	721.33	721.3	43663689	43663689	16.0	2.27	712.6575	February 09, 24	0.0227
2024-02-12	726.0	746.11	712.5	722.48	722.45	61371018	61371018	-3.52	-0.48485	726.7725	February 12, 24	-0.0048485
2024-02-13	704.0	734.5	696.2	721.28	721.25	60258015	60258015	17.28	2.45	713.995	February 13, 24	0.0245
2024-02-14	732.02	742.36	719.38	739.0	738.97	50491742	50491742	6.98	0.95353	733.19	February 14, 24	0.0095353
2024-02-15	738.69	739.75	724.0	726.58	726.55	42012181	42012181	-12.11	-1.64	732.255	February 15, 24	-0.0164
2024-02-16	741.0	744.02	725.01	726.13	726.1	49532662	49532662	-14.87	-2.01	734.04	February 16, 24	-0.0201
2024-02-20	719.47	719.56	677.34	694.52	694.49	70483310	70483310	-24.95	-3.47	702.7225	February 20, 24	-0.0347
2024-02-21	680.06	688.88	662.48	674.72	674.69	69029813	69029813	-5.34	-0.78522	676.535	February 21, 24	-0.0078522
2024-02-22	750.25	785.75	742.2	785.38	785.34	86509974	86509974	35.13	4.68	765.895	February 22, 24	0.0468
2024-02-23	807.9	823.94	775.7	788.17	788.13	82938837	82938837	-19.73	-2.44	798.9275	February 23, 24	-0.0244
2024-02-26	797.0	806.46	785.05	790.92	790.88	50397273	50397273	-6.08	-0.76286	794.8575	February 26, 24	-0.0076286
2024-02-27	793.81	794.8	771.62	787.01	786.97	39170524	39170524	-6.8	-0.85663	786.81	February 27, 24	-0.0085663
2024-02-28	776.2	789.33	771.25	776.63	776.59	39311040	39311040	0.43	0.05539809	778.3525	February 28, 24	0.0005539809
2024-02-29	790.94	799.9	783.5	791.12	791.08	50728898	50728898	0.18	0.02275773	791.365	February 29, 24	0.0002275773
2024-03-01	800.0	823.0	794.35	822.79	822.75	47913510	47913510	22.79	2.85	810.035	March 01, 24	0.0285
2024-03-04	841.3	876.95	837.19	852.37	852.33	61561645	61561645	11.07	1.32	851.9525	March 04, 24	0.0132
2024-03-05	852.7	860.97	834.17	859.64	859.64	52063930	52063930	6.94	0.81389	851.87	March 05, 24	0.0081389
2024-03-06	880.22	897.24	870.3	887.0	887.0	58252030	58252030	6.78	0.77026	883.69	March 06, 24	0.0077026
2024-03-07	901.58	927.67	896.02	926.69	926.69	60811916	60811916	25.11	2.79	912.99	March 07, 24	0.0279
2024-03-08	951.38	974.0	865.06	875.28	875.28	114226906	114226906	-76.1	-8.0	916.43	March 08, 24	-0.08
2024-03-11	864.29	887.97	841.66	857.74	857.74	67836412	67836412	-6.55	-0.75785	862.915	March 11, 24	-0.0075785
2024-03-12	880.49	919.6	861.5	919.13	919.13	66807515	66807515	38.64	4.39	895.18	March 12, 24	0.0439
2024-03-13	910.55	915.04	884.35	908.88	908.88	63571289	63571289	-1.67	-0.18341	904.705	March 13, 24	-0.0018341
2024-03-14	895.77	906.46	866.0	879.44	879.44	60231816	60231816	-16.33	-1.82	886.9175	March 14, 24	-0.0182
2024-03-15	869.3	895.46	862.57	878.37	878.37	64208616	64208616	9.07	1.04	876.425	March 15, 24	0.0104
2024-03-18	903.88	924.05	870.85	884.55	884.55	66897593	66897593	-19.33	-2.14	895.8325	March 18, 24	-0.0214
2024-03-19	867.0	905.44	850.1	893.85	893.85	62520456	62520456	26.85	3.1	879.0975	March 19, 24	0.031