Date
string | Open
float64 | High
float64 | Low
float64 | Close
float64 | Volume
int64 | Dividends
float64 | Stock Splits
float64 | Ticker
string | SMA_5
float64 | SMA_10
float64 | SMA_20
float64 | SMA_50
float64 | EMA_12
float64 | EMA_26
float64 | MACD
float64 | MACD_Signal
float64 | MACD_Histogram
float64 | RSI
float64 | BB_Middle
float64 | BB_Upper
float64 | BB_Lower
float64 | BB_Width
float64 | BB_Position
float64 | Volatility
float64 | Price_Change
float64 | Price_Change_5d
float64 | High_Low_Ratio
float64 | Open_Close_Ratio
float64 | Volume_SMA
float64 | Volume_Ratio
float64 | Close_lag_1
float64 | Close_lag_2
float64 | Close_lag_3
float64 | Close_lag_5
float64 | Close_lag_10
float64 | Volume_lag_1
float64 | Volume_lag_2
float64 | Volume_lag_3
float64 | Volume_lag_5
float64 | Volume_lag_10
float64 | Price_Change_lag_1
float64 | Price_Change_lag_2
float64 | Price_Change_lag_3
float64 | Price_Change_lag_5
float64 | Price_Change_lag_10
float64 | RSI_lag_1
float64 | RSI_lag_2
float64 | RSI_lag_3
float64 | RSI_lag_5
float64 | RSI_lag_10
float64 | MACD_lag_1
float64 | MACD_lag_2
float64 | MACD_lag_3
float64 | MACD_lag_5
float64 | MACD_lag_10
float64 | Volatility_lag_1
float64 | Volatility_lag_2
float64 | Volatility_lag_3
float64 | Volatility_lag_5
float64 | Volatility_lag_10
float64 | Future_Return_1d
float64 | Future_Up_1d
int64 | Future_Category_1d
float64 | Future_Return_5d
float64 | Future_Up_5d
int64 | Future_Category_5d
float64 | Future_Return_10d
float64 | Future_Up_10d
int64 | Future_Category_10d
float64 | Future_Return_20d
float64 | Future_Up_20d
int64 | Future_Category_20d
float64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2024-04-24 00:00:00-04:00
| 120.169971 | 121.030089 | 119.636102 | 119.794281 | 978,700 | 0 | 0 |
ZBH
| 119.078496 | 120.773038 | 124.229342 | 124.373441 | 121.342466 | 123.043431 | -1.700965 | -1.042915 | -0.65805 | 30.265568 | 124.229342 | 132.556525 | 115.90216 | 16.654365 | 0.2337 | 4.163591 | -0.00288 | -0.001072 | 1.011652 | 1.003136 | 1,154,185 | 0.847958 | 120.140297 | 119.408707 | 118.074028 | 119.922806 | 126.269913 | 742,800 | 918,300 | 1,301,600 | 1,521,600 | 823,300 | 0.006127 | 0.011304 | 0.000838 | -0.006308 | -0.012983 | 26.790539 | 29.858571 | 22.870627 | 21.453792 | 53.607097 | -1.679409 | -1.662698 | -1.542695 | -0.805632 | 0.663159 | 4.048871 | 3.926873 | 3.712902 | 2.811683 | 2.023705 | -0.011719 | 0 | 1 | -0.013287 | 0 | 1 | -0.002641 | 0 | 1 | -0.015185 | 0 | 1 |
2024-04-25 00:00:00-04:00
| 119.339503 | 119.972236 | 117.421527 | 118.390404 | 1,078,800 | 0 | 0 |
ZBH
| 119.161543 | 120.00486 | 123.593643 | 124.310586 | 120.888303 | 122.698763 | -1.81046 | -1.196424 | -0.614036 | 28.193265 | 123.593643 | 131.647659 | 115.539627 | 16.108032 | 0.176979 | 4.027008 | -0.011719 | 0.00352 | 1.021723 | 1.008017 | 1,117,790 | 0.965119 | 119.794281 | 120.140297 | 119.408707 | 117.975166 | 126.072189 | 978,700 | 742,800 | 918,300 | 1,442,300 | 1,086,600 | -0.00288 | 0.006127 | 0.011304 | -0.016241 | -0.001566 | 30.265568 | 26.790539 | 29.858571 | 20.094553 | 51.770128 | -1.700965 | -1.679409 | -1.662698 | -1.231194 | 0.559467 | 4.163591 | 4.048871 | 3.926873 | 3.317564 | 1.997276 | -0.00334 | 0 | 1 | -0.010772 | 0 | 1 | 0.014113 | 1 | 2 | -0.032568 | 0 | 0 |
2024-04-26 00:00:00-04:00
| 118.133352 | 118.578247 | 117.312781 | 117.994942 | 1,099,200 | 0 | 0 |
ZBH
| 119.145726 | 119.497684 | 122.969314 | 124.265873 | 120.44317 | 122.350331 | -1.907161 | -1.338572 | -0.568589 | 28.588036 | 122.969314 | 130.704754 | 115.233874 | 15.47088 | 0.178469 | 3.86772 | -0.00334 | -0.00067 | 1.010787 | 1.001173 | 1,101,485 | 0.997926 | 118.390404 | 119.794281 | 120.140297 | 118.074028 | 123.066704 | 1,078,800 | 978,700 | 742,800 | 1,301,600 | 1,048,600 | -0.011719 | -0.00288 | 0.006127 | 0.000838 | -0.023839 | 28.193265 | 30.265568 | 26.790539 | 22.870627 | 44.45124 | -1.81046 | -1.700965 | -1.679409 | -1.542695 | 0.232097 | 4.027008 | 4.163591 | 4.048871 | 3.712902 | 2.070062 | 0.019774 | 1 | 2 | 0.019355 | 1 | 2 | 0.016422 | 1 | 2 | -0.024633 | 0 | 0 |
2024-04-29 00:00:00-04:00
| 118.04437 | 120.377576 | 118.04437 | 120.32814 | 1,195,000 | 0 | 0 |
ZBH
| 119.329613 | 119.271283 | 122.571878 | 124.217301 | 120.425473 | 122.200539 | -1.775066 | -1.42587 | -0.349196 | 27.099442 | 122.571878 | 129.968501 | 115.175256 | 14.793245 | 0.348327 | 3.698311 | 0.019774 | 0.0077 | 1.019765 | 0.98102 | 1,123,985 | 1.063181 | 117.994942 | 118.390404 | 119.794281 | 119.408707 | 122.592148 | 1,099,200 | 1,078,800 | 978,700 | 918,300 | 1,052,800 | -0.00334 | -0.011719 | -0.00288 | 0.011304 | -0.003856 | 28.588036 | 28.193265 | 30.265568 | 29.858571 | 41.708228 | -1.907161 | -1.81046 | -1.700965 | -1.662698 | -0.064891 | 3.86772 | 4.027008 | 4.163591 | 3.926873 | 2.145563 | -0.011749 | 0 | 1 | -0.009449 | 0 | 1 | -0.017418 | 0 | 1 | -0.044203 | 0 | 0 |
2024-04-30 00:00:00-04:00
| 119.556997 | 120.03155 | 118.894606 | 118.914375 | 1,429,000 | 0 | 0 |
ZBH
| 119.084428 | 119.094315 | 122.167028 | 124.134335 | 120.192997 | 121.95712 | -1.764123 | -1.493521 | -0.270602 | 27.509022 | 122.167028 | 129.425601 | 114.908455 | 14.517146 | 0.275944 | 3.629286 | -0.011749 | -0.010204 | 1.009563 | 1.005404 | 1,142,585 | 1.250673 | 120.32814 | 117.994942 | 118.390404 | 120.140297 | 120.684059 | 1,195,000 | 1,099,200 | 1,078,800 | 742,800 | 1,628,500 | 0.019774 | -0.00334 | -0.011719 | 0.006127 | -0.015565 | 27.099442 | 28.588036 | 28.193265 | 26.790539 | 38.42628 | -1.775066 | -1.907161 | -1.81046 | -1.679409 | -0.449046 | 3.698311 | 3.86772 | 4.027008 | 4.048871 | 2.453263 | -0.005986 | 0 | 1 | 0.009561 | 1 | 2 | -0.002577 | 0 | 1 | -0.042733 | 0 | 0 |
2024-05-01 00:00:00-04:00
| 116.749241 | 119.823932 | 115.602416 | 118.202553 | 2,710,500 | 0 | 0 |
ZBH
| 118.766083 | 118.922289 | 121.65046 | 124.031803 | 119.886775 | 121.679004 | -1.792229 | -1.553263 | -0.238967 | 26.670524 | 121.65046 | 128.457667 | 114.843254 | 13.614413 | 0.246746 | 3.403603 | -0.005986 | -0.013287 | 1.036518 | 0.987705 | 1,209,615 | 2.240796 | 118.914375 | 120.32814 | 117.994942 | 119.794281 | 119.922806 | 1,429,000 | 1,195,000 | 1,099,200 | 978,700 | 1,521,600 | -0.011749 | 0.019774 | -0.00334 | -0.00288 | -0.006308 | 27.509022 | 27.099442 | 28.588036 | 30.265568 | 21.453792 | -1.764123 | -1.775066 | -1.907161 | -1.700965 | -0.805632 | 3.629286 | 3.698311 | 3.86772 | 4.163591 | 2.811683 | -0.0092 | 0 | 1 | 0.01079 | 1 | 2 | 0.011877 | 1 | 2 | -0.042824 | 0 | 0 |
2024-05-02 00:00:00-04:00
| 120.604964 | 122.552598 | 116.264807 | 117.115044 | 2,931,700 | 0 | 0 |
ZBH
| 118.511011 | 118.836277 | 121.200627 | 123.841012 | 119.460355 | 121.340933 | -1.880578 | -1.618726 | -0.261852 | 30.092543 | 121.200627 | 127.955367 | 114.445886 | 13.509481 | 0.197577 | 3.37737 | -0.0092 | -0.010772 | 1.054082 | 1.029799 | 1,304,555 | 2.24728 | 118.202553 | 118.914375 | 120.32814 | 118.390404 | 117.975166 | 2,710,500 | 1,429,000 | 1,195,000 | 1,078,800 | 1,442,300 | -0.005986 | -0.011749 | 0.019774 | -0.011719 | -0.016241 | 26.670524 | 27.509022 | 27.099442 | 28.193265 | 20.094553 | -1.792229 | -1.764123 | -1.775066 | -1.81046 | -1.231194 | 3.403603 | 3.629286 | 3.698311 | 4.027008 | 3.317564 | 0.027013 | 1 | 3 | 0.025156 | 1 | 3 | 0.023383 | 1 | 3 | -0.027942 | 0 | 0 |
2024-05-03 00:00:00-04:00
| 118.133356 | 120.535767 | 117.994946 | 120.278725 | 1,847,600 | 0 | 0 |
ZBH
| 118.967767 | 119.056747 | 120.920346 | 123.709745 | 119.586258 | 121.262251 | -1.675993 | -1.630179 | -0.045814 | 43.441728 | 120.920346 | 127.31224 | 114.528451 | 12.783789 | 0.44981 | 3.195947 | 0.027013 | 0.019355 | 1.021533 | 0.982163 | 1,357,350 | 1.361182 | 117.115044 | 118.202553 | 118.914375 | 117.994942 | 118.074028 | 2,931,700 | 2,710,500 | 1,429,000 | 1,099,200 | 1,301,600 | -0.0092 | -0.005986 | -0.011749 | -0.00334 | 0.000838 | 30.092543 | 26.670524 | 27.509022 | 28.588036 | 22.870627 | -1.880578 | -1.792229 | -1.764123 | -1.907161 | -1.542695 | 3.37737 | 3.403603 | 3.629286 | 3.86772 | 3.712902 | -0.009042 | 0 | 1 | -0.002877 | 0 | 1 | -0.012165 | 0 | 1 | -0.070196 | 0 | 0 |
2024-05-06 00:00:00-04:00
| 120.614853 | 120.862015 | 118.222331 | 119.1912 | 1,293,800 | 0 | 0 |
ZBH
| 118.740379 | 119.034996 | 120.617325 | 123.544097 | 119.52548 | 121.108839 | -1.58336 | -1.620815 | 0.037455 | 45.561427 | 120.617325 | 126.712382 | 114.522268 | 12.190113 | 0.38301 | 3.047528 | -0.009042 | -0.009449 | 1.022328 | 1.011944 | 1,366,720 | 0.946646 | 120.278725 | 117.115044 | 118.202553 | 120.32814 | 119.408707 | 1,847,600 | 2,931,700 | 2,710,500 | 1,195,000 | 918,300 | 0.027013 | -0.0092 | -0.005986 | 0.019774 | 0.011304 | 43.441728 | 30.092543 | 26.670524 | 27.099442 | 29.858571 | -1.675993 | -1.880578 | -1.792229 | -1.775066 | -1.662698 | 3.195947 | 3.37737 | 3.403603 | 3.698311 | 3.926873 | 0.007216 | 1 | 2 | -0.008046 | 0 | 1 | -0.012525 | 0 | 1 | -0.059058 | 0 | 0 |
2024-05-07 00:00:00-04:00
| 119.754718 | 120.7928 | 119.230737 | 120.051315 | 1,358,500 | 0 | 0 |
ZBH
| 118.967767 | 119.026098 | 120.22335 | 123.441043 | 119.606377 | 121.030504 | -1.424127 | -1.581478 | 0.157351 | 50.379852 | 120.22335 | 125.253573 | 115.193127 | 10.060445 | 0.4829 | 2.515111 | 0.007216 | 0.009561 | 1.013101 | 0.997529 | 1,374,460 | 0.988388 | 119.1912 | 120.278725 | 117.115044 | 118.914375 | 120.140297 | 1,293,800 | 1,847,600 | 2,931,700 | 1,429,000 | 742,800 | -0.009042 | 0.027013 | -0.0092 | -0.011749 | 0.006127 | 45.561427 | 43.441728 | 30.092543 | 27.509022 | 26.790539 | -1.58336 | -1.675993 | -1.880578 | -1.764123 | -1.679409 | 3.047528 | 3.195947 | 3.37737 | 3.629286 | 4.048871 | -0.004776 | 0 | 1 | -0.012023 | 0 | 1 | -0.020011 | 0 | 0 | -0.072387 | 0 | 0 |
2024-05-08 00:00:00-04:00
| 119.744844 | 119.912912 | 118.637557 | 119.477905 | 1,256,700 | 0 | 0 |
ZBH
| 119.222838 | 118.99446 | 119.883749 | 123.336587 | 119.586612 | 120.915497 | -1.328885 | -1.530959 | 0.202074 | 54.834597 | 119.883749 | 124.035556 | 115.731943 | 8.303613 | 0.451124 | 2.075903 | -0.004776 | 0.01079 | 1.01075 | 1.002234 | 1,396,130 | 0.900131 | 120.051315 | 119.1912 | 120.278725 | 118.202553 | 119.794281 | 1,358,500 | 1,293,800 | 1,847,600 | 2,710,500 | 978,700 | 0.007216 | -0.009042 | 0.027013 | -0.005986 | -0.00288 | 50.379852 | 45.561427 | 43.441728 | 26.670524 | 30.265568 | -1.424127 | -1.58336 | -1.675993 | -1.792229 | -1.700965 | 2.515111 | 3.047528 | 3.195947 | 3.403603 | 4.163591 | 0.004882 | 1 | 2 | 0.001076 | 1 | 2 | -0.012578 | 0 | 1 | -0.061895 | 0 | 0 |
2024-05-09 00:00:00-04:00
| 119.764606 | 120.278706 | 119.181308 | 120.061203 | 667,800 | 0 | 0 |
ZBH
| 119.81207 | 119.16154 | 119.5832 | 123.288004 | 119.659626 | 120.852216 | -1.19259 | -1.463285 | 0.270696 | 56.199867 | 119.5832 | 122.5499 | 116.6165 | 5.9334 | 0.580561 | 1.48335 | 0.004882 | 0.025156 | 1.009208 | 0.99753 | 1,375,190 | 0.485606 | 119.477905 | 120.051315 | 119.1912 | 117.115044 | 118.390404 | 1,256,700 | 1,358,500 | 1,293,800 | 2,931,700 | 1,078,800 | -0.004776 | 0.007216 | -0.009042 | -0.0092 | -0.011719 | 54.834597 | 50.379852 | 45.561427 | 30.092543 | 28.193265 | -1.328885 | -1.424127 | -1.58336 | -1.880578 | -1.81046 | 2.075903 | 2.515111 | 3.047528 | 3.37737 | 4.027008 | -0.00107 | 0 | 1 | -0.001729 | 0 | 1 | -0.046031 | 0 | 0 | -0.0667 | 0 | 0 |
2024-05-10 00:00:00-04:00
| 120.011787 | 120.832365 | 119.616327 | 119.932693 | 772,700 | 0 | 0 |
ZBH
| 119.742863 | 119.355315 | 119.4265 | 123.232312 | 119.701637 | 120.784103 | -1.082467 | -1.387121 | 0.304655 | 51.767863 | 119.4265 | 121.910235 | 116.942765 | 4.96747 | 0.601902 | 1.241868 | -0.00107 | -0.002877 | 1.010166 | 1.000659 | 1,361,395 | 0.56758 | 120.061203 | 119.477905 | 120.051315 | 120.278725 | 117.994942 | 667,800 | 1,256,700 | 1,358,500 | 1,847,600 | 1,099,200 | 0.004882 | -0.004776 | 0.007216 | 0.027013 | -0.00334 | 56.199867 | 54.834597 | 50.379852 | 43.441728 | 28.588036 | -1.19259 | -1.328885 | -1.424127 | -1.675993 | -1.907161 | 1.48335 | 2.075903 | 2.515111 | 3.195947 | 3.86772 | -0.014179 | 0 | 1 | -0.009315 | 0 | 1 | -0.040392 | 0 | 0 | -0.069492 | 0 | 0 |
2024-05-13 00:00:00-04:00
| 120.209509 | 120.862019 | 117.75767 | 118.232216 | 1,180,900 | 0 | 0 |
ZBH
| 119.551067 | 119.145723 | 119.208503 | 123.149518 | 119.475572 | 120.595075 | -1.119503 | -1.333598 | 0.214095 | 43.957434 | 119.208503 | 121.247956 | 117.16905 | 4.078906 | 0.26065 | 1.019726 | -0.014179 | -0.008046 | 1.026362 | 1.016724 | 1,367,800 | 0.863357 | 119.932693 | 120.061203 | 119.477905 | 119.1912 | 120.32814 | 772,700 | 667,800 | 1,256,700 | 1,293,800 | 1,195,000 | -0.00107 | 0.004882 | -0.004776 | -0.009042 | 0.019774 | 51.767863 | 56.199867 | 54.834597 | 45.561427 | 27.099442 | -1.082467 | -1.19259 | -1.328885 | -1.58336 | -1.775066 | 1.241868 | 1.48335 | 2.075903 | 3.047528 | 3.698311 | 0.003178 | 1 | 2 | -0.004515 | 0 | 1 | -0.02726 | 0 | 0 | -0.086629 | 0 | 0 |
2024-05-14 00:00:00-04:00
| 118.588125 | 119.141772 | 116.986523 | 118.607903 | 1,348,700 | 0 | 0 |
ZBH
| 119.262384 | 119.115076 | 119.104695 | 123.044634 | 119.342084 | 120.447877 | -1.105792 | -1.288037 | 0.182244 | 46.24999 | 119.104695 | 121.036421 | 117.172969 | 3.863452 | 0.371412 | 0.965863 | 0.003178 | -0.012023 | 1.018423 | 0.999833 | 1,353,810 | 0.996225 | 118.232216 | 119.932693 | 120.061203 | 120.051315 | 118.914375 | 1,180,900 | 772,700 | 667,800 | 1,358,500 | 1,429,000 | -0.014179 | -0.00107 | 0.004882 | 0.007216 | -0.011749 | 43.957434 | 51.767863 | 56.199867 | 50.379852 | 27.509022 | -1.119503 | -1.082467 | -1.19259 | -1.424127 | -1.764123 | 1.019726 | 1.241868 | 1.48335 | 2.515111 | 3.629286 | 0.008419 | 1 | 2 | -0.008085 | 0 | 1 | -0.04026 | 0 | 0 | -0.104359 | 0 | 0 |
2024-05-15 00:00:00-04:00
| 119.21097 | 119.814045 | 118.716647 | 119.60643 | 1,153,900 | 0 | 0 |
ZBH
| 119.288089 | 119.255463 | 119.088876 | 122.974128 | 119.382753 | 120.385547 | -1.002794 | -1.230988 | 0.228194 | 53.944811 | 119.088876 | 120.997437 | 117.180316 | 3.81712 | 0.635587 | 0.95428 | 0.008419 | 0.001076 | 1.009244 | 0.996694 | 1,335,425 | 0.864069 | 118.607903 | 118.232216 | 119.932693 | 119.477905 | 118.202553 | 1,348,700 | 1,180,900 | 772,700 | 1,256,700 | 2,710,500 | 0.003178 | -0.014179 | -0.00107 | -0.004776 | -0.005986 | 46.24999 | 43.957434 | 51.767863 | 54.834597 | 26.670524 | -1.105792 | -1.119503 | -1.082467 | -1.328885 | -1.792229 | 0.965863 | 1.019726 | 1.241868 | 2.075903 | 3.403603 | 0.002066 | 1 | 2 | -0.013639 | 0 | 1 | -0.054058 | 0 | 0 | -0.115804 | 0 | 0 |
2024-05-16 00:00:00-04:00
| 119.695405 | 120.782914 | 119.329603 | 119.853592 | 970,800 | 0 | 0 |
ZBH
| 119.246567 | 119.529318 | 119.182798 | 122.887842 | 119.45519 | 120.346143 | -0.890953 | -1.162981 | 0.272028 | 56.088072 | 119.182798 | 121.044906 | 117.320689 | 3.724217 | 0.680117 | 0.931054 | 0.002066 | -0.001729 | 1.012179 | 0.99868 | 1,311,850 | 0.740024 | 119.60643 | 118.607903 | 118.232216 | 120.061203 | 117.115044 | 1,153,900 | 1,348,700 | 1,180,900 | 667,800 | 2,931,700 | 0.008419 | 0.003178 | -0.014179 | 0.004882 | -0.0092 | 53.944811 | 46.24999 | 43.957434 | 56.199867 | 30.092543 | -1.002794 | -1.105792 | -1.119503 | -1.19259 | -1.880578 | 0.95428 | 0.965863 | 1.019726 | 1.48335 | 3.37737 | -0.008661 | 0 | 1 | -0.044378 | 0 | 0 | -0.050153 | 0 | 0 | -0.115813 | 0 | 0 |
2024-05-17 00:00:00-04:00
| 119.9228 | 119.9228 | 118.20255 | 118.815514 | 1,185,800 | 0 | 0 |
ZBH
| 119.023131 | 119.382997 | 119.219872 | 122.750599 | 119.356778 | 120.232763 | -0.875985 | -1.105582 | 0.229597 | 44.585993 | 119.219872 | 121.017438 | 117.422306 | 3.595133 | 0.387526 | 0.898783 | -0.008661 | -0.009315 | 1.014553 | 1.009319 | 1,306,060 | 0.907922 | 119.853592 | 119.60643 | 118.607903 | 119.932693 | 120.278725 | 970,800 | 1,153,900 | 1,348,700 | 772,700 | 1,847,600 | 0.002066 | 0.008419 | 0.003178 | -0.00107 | 0.027013 | 56.088072 | 53.944811 | 46.24999 | 51.767863 | 43.441728 | -0.890953 | -1.002794 | -1.105792 | -1.082467 | -1.675993 | 0.931054 | 0.95428 | 0.965863 | 1.241868 | 3.195947 | -0.009402 | 0 | 1 | -0.03137 | 0 | 0 | -0.058745 | 0 | 0 | -0.109419 | 0 | 0 |
2024-05-20 00:00:00-04:00
| 118.687003 | 118.726542 | 117.589605 | 117.698357 | 1,152,700 | 0 | 0 |
ZBH
| 118.916359 | 119.233713 | 119.134354 | 122.603249 | 119.101636 | 120.045029 | -0.943393 | -1.073144 | 0.129751 | 45.553198 | 119.134354 | 121.052769 | 117.21594 | 3.83683 | 0.125733 | 0.959207 | -0.009402 | -0.004515 | 1.009669 | 1.0084 | 1,317,780 | 0.874729 | 118.815514 | 119.853592 | 119.60643 | 118.232216 | 119.1912 | 1,185,800 | 970,800 | 1,153,900 | 1,180,900 | 1,293,800 | -0.008661 | 0.002066 | 0.008419 | -0.014179 | -0.009042 | 44.585993 | 56.088072 | 53.944811 | 43.957434 | 45.561427 | -0.875985 | -0.890953 | -1.002794 | -1.119503 | -1.58336 | 0.898783 | 0.931054 | 0.95428 | 1.019726 | 3.047528 | -0.00042 | 0 | 1 | -0.022848 | 0 | 0 | -0.047123 | 0 | 0 | -0.103822 | 0 | 0 |
2024-05-21 00:00:00-04:00
| 118.024601 | 118.311309 | 117.599483 | 117.648918 | 776,600 | 0 | 0 |
ZBH
| 118.724562 | 118.993473 | 119.009785 | 122.429253 | 118.878141 | 119.86754 | -0.989398 | -1.056395 | 0.066997 | 47.872367 | 119.009785 | 120.976121 | 117.04345 | 3.93267 | 0.153958 | 0.983168 | -0.00042 | -0.008085 | 1.006053 | 1.003193 | 1,319,470 | 0.58857 | 117.698357 | 118.815514 | 119.853592 | 118.607903 | 120.051315 | 1,152,700 | 1,185,800 | 970,800 | 1,348,700 | 1,358,500 | -0.009402 | -0.008661 | 0.002066 | 0.003178 | 0.007216 | 45.553198 | 44.585993 | 56.088072 | 46.24999 | 50.379852 | -0.943393 | -0.875985 | -0.890953 | -1.105792 | -1.424127 | 0.959207 | 0.898783 | 0.931054 | 0.965863 | 2.515111 | 0.002773 | 1 | 2 | -0.032437 | 0 | 0 | -0.053445 | 0 | 0 | -0.107143 | 0 | 0 |
2024-05-22 00:00:00-04:00
| 117.757663 | 118.766079 | 117.461066 | 117.975166 | 954,500 | 0 | 0 |
ZBH
| 118.398309 | 118.843199 | 118.91883 | 122.258428 | 118.739222 | 119.727364 | -0.988142 | -1.042744 | 0.054603 | 53.510902 | 118.91883 | 120.900604 | 116.937055 | 3.963549 | 0.261915 | 0.990887 | 0.002773 | -0.013639 | 1.01111 | 0.998156 | 1,318,260 | 0.724061 | 117.648918 | 117.698357 | 118.815514 | 119.60643 | 119.477905 | 776,600 | 1,152,700 | 1,185,800 | 1,153,900 | 1,256,700 | -0.00042 | -0.009402 | -0.008661 | 0.008419 | -0.004776 | 47.872367 | 45.553198 | 44.585993 | 53.944811 | 54.834597 | -0.989398 | -0.943393 | -0.875985 | -1.002794 | -1.328885 | 0.983168 | 0.959207 | 0.898783 | 0.95428 | 2.075903 | -0.029163 | 0 | 0 | -0.040979 | 0 | 0 | -0.049945 | 0 | 0 | -0.09612 | 0 | 0 |
2024-05-23 00:00:00-04:00
| 117.38199 | 117.708237 | 114.465478 | 114.534683 | 1,030,800 | 0 | 0 |
ZBH
| 117.334528 | 118.290547 | 118.726044 | 122.050764 | 118.09237 | 119.342721 | -1.250351 | -1.084266 | -0.166085 | 27.071737 | 118.726044 | 121.511475 | 115.940613 | 5.570862 | -0.252372 | 1.392715 | -0.029163 | -0.044378 | 1.02833 | 1.02486 | 1,315,860 | 0.783366 | 117.975166 | 117.648918 | 117.698357 | 119.853592 | 120.061203 | 954,500 | 776,600 | 1,152,700 | 970,800 | 667,800 | 0.002773 | -0.00042 | -0.009402 | 0.002066 | 0.004882 | 53.510902 | 47.872367 | 45.553198 | 56.088072 | 56.199867 | -0.988142 | -0.989398 | -0.943393 | -0.890953 | -1.19259 | 0.990887 | 0.983168 | 0.959207 | 0.931054 | 1.48335 | 0.004834 | 1 | 2 | -0.006042 | 0 | 1 | -0.021666 | 0 | 0 | -0.063789 | 0 | 0 |
2024-05-24 00:00:00-04:00
| 114.702746 | 115.206958 | 114.129337 | 115.088326 | 1,084,200 | 0 | 0 |
ZBH
| 116.58909 | 117.80611 | 118.580713 | 121.871147 | 117.630209 | 119.02758 | -1.397371 | -1.146887 | -0.250484 | 32.893617 | 118.580713 | 121.796776 | 115.36465 | 6.432126 | -0.04296 | 1.608031 | 0.004834 | -0.03137 | 1.009442 | 0.99665 | 1,315,110 | 0.824418 | 114.534683 | 117.975166 | 117.648918 | 118.815514 | 119.932693 | 1,030,800 | 954,500 | 776,600 | 1,185,800 | 772,700 | -0.029163 | 0.002773 | -0.00042 | -0.008661 | -0.00107 | 27.071737 | 53.510902 | 47.872367 | 44.585993 | 51.767863 | -1.250351 | -0.988142 | -0.989398 | -0.875985 | -1.082467 | 1.392715 | 0.990887 | 0.983168 | 0.898783 | 1.241868 | -0.000687 | 0 | 1 | -0.028262 | 0 | 0 | -0.030324 | 0 | 0 | -0.070355 | 0 | 0 |
2024-05-28 00:00:00-04:00
| 115.187188 | 116.116511 | 114.327063 | 115.009232 | 1,211,000 | 0 | 0 |
ZBH
| 116.051265 | 117.483812 | 118.314767 | 121.701 | 117.226982 | 118.729925 | -1.502943 | -1.218098 | -0.284845 | 27.513209 | 118.314767 | 121.791516 | 114.838018 | 6.953498 | 0.024623 | 1.738375 | -0.000687 | -0.022848 | 1.015652 | 1.001547 | 1,315,910 | 0.920276 | 115.088326 | 114.534683 | 117.975166 | 117.698357 | 118.232216 | 1,084,200 | 1,030,800 | 954,500 | 1,152,700 | 1,180,900 | 0.004834 | -0.029163 | 0.002773 | -0.009402 | -0.014179 | 32.893617 | 27.071737 | 53.510902 | 45.553198 | 43.957434 | -1.397371 | -1.250351 | -0.988142 | -0.943393 | -1.119503 | 1.608031 | 1.392715 | 0.990887 | 0.959207 | 1.019726 | -0.010229 | 0 | 1 | -0.024843 | 0 | 0 | -0.061033 | 0 | 0 | -0.068595 | 0 | 0 |
2024-05-29 00:00:00-04:00
| 113.892065 | 115.533221 | 113.308767 | 113.832748 | 1,930,600 | 0 | 0 |
ZBH
| 115.288031 | 117.006297 | 118.060686 | 121.491732 | 116.704792 | 118.367171 | -1.662379 | -1.306954 | -0.355425 | 26.108767 | 118.060686 | 122.056863 | 114.064509 | 7.992354 | -0.028998 | 1.998088 | -0.010229 | -0.032437 | 1.019632 | 1.000521 | 1,340,990 | 1.439683 | 115.009232 | 115.088326 | 114.534683 | 117.648918 | 118.607903 | 1,211,000 | 1,084,200 | 1,030,800 | 776,600 | 1,348,700 | -0.000687 | 0.004834 | -0.029163 | -0.00042 | 0.003178 | 27.513209 | 32.893617 | 27.071737 | 47.872367 | 46.24999 | -1.502943 | -1.397371 | -1.250351 | -0.989398 | -1.105792 | 1.738375 | 1.608031 | 1.392715 | 0.983168 | 0.965863 | -0.00608 | 0 | 1 | -0.021713 | 0 | 0 | -0.066788 | 0 | 0 | -0.056619 | 0 | 0 |
2024-05-30 00:00:00-04:00
| 114.14911 | 114.900483 | 113.071489 | 113.140694 | 1,731,100 | 0 | 0 |
ZBH
| 114.321136 | 116.359723 | 117.807593 | 121.254807 | 116.156469 | 117.980025 | -1.823555 | -1.410275 | -0.413281 | 20.978425 | 117.807593 | 122.367369 | 113.247818 | 9.119551 | -0.011747 | 2.279888 | -0.00608 | -0.040979 | 1.016176 | 1.008913 | 1,292,020 | 1.33984 | 113.832748 | 115.009232 | 115.088326 | 117.975166 | 119.60643 | 1,930,600 | 1,211,000 | 1,084,200 | 954,500 | 1,153,900 | -0.010229 | -0.000687 | 0.004834 | 0.002773 | 0.008419 | 26.108767 | 27.513209 | 32.893617 | 53.510902 | 53.944811 | -1.662379 | -1.502943 | -1.397371 | -0.988142 | -1.002794 | 1.998088 | 1.738375 | 1.608031 | 0.990887 | 0.95428 | 0.006204 | 1 | 2 | -0.00935 | 0 | 1 | -0.065274 | 0 | 0 | -0.049535 | 0 | 0 |
2024-05-31 00:00:00-04:00
| 113.071486 | 113.882175 | 112.458522 | 113.842628 | 3,003,100 | 0 | 0 |
ZBH
| 114.182726 | 115.758627 | 117.643972 | 121.034487 | 115.800494 | 117.673551 | -1.873057 | -1.502831 | -0.370226 | 25.632854 | 117.643972 | 122.531459 | 112.756486 | 9.774974 | 0.111115 | 2.443743 | 0.006204 | -0.006042 | 1.012659 | 0.993226 | 1,295,590 | 2.31794 | 113.140694 | 113.832748 | 115.009232 | 114.534683 | 119.853592 | 1,731,100 | 1,930,600 | 1,211,000 | 1,030,800 | 970,800 | -0.00608 | -0.010229 | -0.000687 | -0.029163 | 0.002066 | 20.978425 | 26.108767 | 27.513209 | 27.071737 | 56.088072 | -1.823555 | -1.662379 | -1.502943 | -1.250351 | -0.890953 | 2.279888 | 1.998088 | 1.738375 | 1.392715 | 0.931054 | -0.017629 | 0 | 1 | -0.015719 | 0 | 1 | -0.069127 | 0 | 0 | -0.077764 | 0 | 0 |
2024-06-03 00:00:00-04:00
| 113.200015 | 114.505028 | 111.66761 | 111.835686 | 1,662,800 | 0 | 0 |
ZBH
| 113.532198 | 115.060644 | 117.22182 | 120.763371 | 115.190523 | 117.241116 | -2.050593 | -1.612383 | -0.43821 | 25.019278 | 117.22182 | 122.586339 | 111.857302 | 10.729037 | -0.002015 | 2.682259 | -0.017629 | -0.028262 | 1.025409 | 1.012199 | 1,286,350 | 1.29265 | 113.842628 | 113.140694 | 113.832748 | 115.088326 | 118.815514 | 3,003,100 | 1,731,100 | 1,930,600 | 1,084,200 | 1,185,800 | 0.006204 | -0.00608 | -0.010229 | 0.004834 | -0.008661 | 25.632854 | 20.978425 | 26.108767 | 32.893617 | 44.585993 | -1.873057 | -1.823555 | -1.662379 | -1.397371 | -0.875985 | 2.443743 | 2.279888 | 1.998088 | 1.608031 | 0.898783 | 0.002829 | 1 | 2 | -0.002122 | 0 | 1 | -0.053837 | 0 | 0 | -0.058467 | 0 | 0 |
2024-06-04 00:00:00-04:00
| 111.72692 | 113.219771 | 111.46987 | 112.152039 | 1,186,700 | 0 | 0 |
ZBH
| 112.960759 | 114.506012 | 116.869862 | 120.496016 | 114.723064 | 116.864148 | -2.141084 | -1.718123 | -0.42296 | 24.67017 | 116.869862 | 122.601447 | 111.138278 | 11.463168 | 0.088436 | 2.865792 | 0.002829 | -0.024843 | 1.015698 | 0.996209 | 1,280,995 | 0.926389 | 111.835686 | 113.842628 | 113.140694 | 115.009232 | 117.698357 | 1,662,800 | 3,003,100 | 1,731,100 | 1,211,000 | 1,152,700 | -0.017629 | 0.006204 | -0.00608 | -0.000687 | -0.009402 | 25.019278 | 25.632854 | 20.978425 | 27.513209 | 45.553198 | -2.050593 | -1.873057 | -1.823555 | -1.502943 | -0.943393 | 2.682259 | 2.443743 | 2.279888 | 1.738375 | 0.959207 | -0.007052 | 0 | 1 | -0.037112 | 0 | 0 | -0.059503 | 0 | 0 | -0.058384 | 0 | 0 |
2024-06-05 00:00:00-04:00
| 112.142154 | 112.537614 | 110.837141 | 111.361122 | 918,100 | 0 | 0 |
ZBH
| 112.466434 | 113.877232 | 116.435353 | 120.198831 | 114.205842 | 116.456516 | -2.250674 | -1.824634 | -0.42604 | 17.11345 | 116.435353 | 122.461456 | 110.409249 | 12.052207 | 0.078979 | 3.013052 | -0.007052 | -0.021713 | 1.015342 | 1.007014 | 1,258,975 | 0.729244 | 112.152039 | 111.835686 | 113.842628 | 113.832748 | 117.648918 | 1,186,700 | 1,662,800 | 3,003,100 | 1,930,600 | 776,600 | 0.002829 | -0.017629 | 0.006204 | -0.010229 | -0.00042 | 24.67017 | 25.019278 | 25.632854 | 26.108767 | 47.872367 | -2.141084 | -2.050593 | -1.873057 | -1.662379 | -0.989398 | 2.865792 | 2.682259 | 2.443743 | 1.998088 | 0.983168 | 0.006481 | 1 | 2 | -0.046076 | 0 | 0 | -0.056729 | 0 | 0 | -0.038973 | 0 | 0 |
2024-06-06 00:00:00-04:00
| 111.222722 | 112.567282 | 110.797604 | 112.082848 | 902,300 | 0 | 0 |
ZBH
| 112.254865 | 113.288 | 116.0656 | 119.916869 | 113.879228 | 116.132541 | -2.253313 | -1.910369 | -0.342944 | 20.13676 | 116.0656 | 122.211954 | 109.919245 | 12.292709 | 0.176007 | 3.073177 | 0.006481 | -0.00935 | 1.015972 | 0.992326 | 1,241,255 | 0.726926 | 111.361122 | 112.152039 | 111.835686 | 113.140694 | 117.975166 | 918,100 | 1,186,700 | 1,662,800 | 1,731,100 | 954,500 | -0.007052 | 0.002829 | -0.017629 | -0.00608 | 0.002773 | 17.11345 | 24.67017 | 25.019278 | 20.978425 | 53.510902 | -2.250674 | -2.141084 | -2.050593 | -1.823555 | -0.988142 | 3.013052 | 2.865792 | 2.682259 | 2.279888 | 0.990887 | -0.000265 | 0 | 1 | -0.056452 | 0 | 0 | -0.048602 | 0 | 0 | -0.059483 | 0 | 0 |
2024-06-07 00:00:00-04:00
| 111.835673 | 112.577158 | 111.321573 | 112.053169 | 1,070,300 | 0 | 0 |
ZBH
| 111.896973 | 113.039849 | 115.665198 | 119.535845 | 113.598296 | 115.830365 | -2.232069 | -1.974709 | -0.25736 | 21.828616 | 115.665198 | 121.75872 | 109.571676 | 12.187043 | 0.203617 | 3.046761 | -0.000265 | -0.015719 | 1.011279 | 0.998059 | 1,261,380 | 0.848515 | 112.082848 | 111.361122 | 112.152039 | 113.842628 | 114.534683 | 902,300 | 918,100 | 1,186,700 | 3,003,100 | 1,030,800 | 0.006481 | -0.007052 | 0.002829 | 0.006204 | -0.029163 | 20.13676 | 17.11345 | 24.67017 | 25.632854 | 27.071737 | -2.253313 | -2.250674 | -2.141084 | -1.873057 | -1.250351 | 3.073177 | 3.013052 | 2.865792 | 2.443743 | 1.392715 | -0.004059 | 0 | 1 | -0.054261 | 0 | 0 | -0.043056 | 0 | 0 | -0.064804 | 0 | 0 |
2024-06-10 00:00:00-04:00
| 111.548961 | 111.964191 | 110.174743 | 111.598389 | 1,214,500 | 0 | 0 |
ZBH
| 111.849513 | 112.690855 | 115.248483 | 119.158182 | 113.290618 | 115.516885 | -2.226268 | -2.025021 | -0.201247 | 23.103664 | 115.248483 | 121.252458 | 109.244507 | 12.007951 | 0.196027 | 3.001988 | -0.004059 | -0.002122 | 1.016242 | 0.999557 | 1,283,470 | 0.946263 | 112.053169 | 112.082848 | 111.361122 | 111.835686 | 115.088326 | 1,070,300 | 902,300 | 918,100 | 1,662,800 | 1,084,200 | -0.000265 | 0.006481 | -0.007052 | -0.017629 | 0.004834 | 21.828616 | 20.13676 | 17.11345 | 25.019278 | 32.893617 | -2.232069 | -2.253313 | -2.250674 | -2.050593 | -1.397371 | 3.046761 | 3.073177 | 3.013052 | 2.682259 | 1.608031 | -0.032335 | 0 | 0 | -0.051825 | 0 | 0 | -0.041283 | 0 | 0 | -0.050872 | 0 | 0 |
2024-06-11 00:00:00-04:00
| 111.459989 | 111.459989 | 104.964582 | 107.989845 | 3,036,000 | 0 | 0 |
ZBH
| 111.017075 | 111.988917 | 114.736364 | 118.752442 | 112.475114 | 114.959327 | -2.484213 | -2.116859 | -0.367353 | 17.584567 | 114.736364 | 121.381767 | 108.090962 | 13.290805 | -0.007608 | 3.322701 | -0.032335 | -0.037112 | 1.061882 | 1.032134 | 1,376,225 | 2.206035 | 111.598389 | 112.053169 | 112.082848 | 112.152039 | 115.009232 | 1,214,500 | 1,070,300 | 902,300 | 1,186,700 | 1,211,000 | -0.004059 | -0.000265 | 0.006481 | 0.002829 | -0.000687 | 23.103664 | 21.828616 | 20.13676 | 24.67017 | 27.513209 | -2.226268 | -2.232069 | -2.253313 | -2.141084 | -1.502943 | 3.001988 | 3.046761 | 3.073177 | 2.865792 | 1.738375 | -0.016296 | 0 | 1 | -0.023254 | 0 | 0 | -0.008054 | 0 | 1 | -0.00732 | 0 | 1 |
2024-06-12 00:00:00-04:00
| 109.067459 | 109.739739 | 105.587427 | 106.230042 | 2,996,500 | 0 | 0 |
ZBH
| 109.990858 | 111.228646 | 114.117471 | 118.336815 | 111.514334 | 114.312713 | -2.798379 | -2.253163 | -0.545216 | 14.04356 | 114.117471 | 121.508428 | 106.726514 | 14.781914 | -0.033586 | 3.695479 | -0.016296 | -0.046076 | 1.039326 | 1.02671 | 1,458,615 | 2.054346 | 107.989845 | 111.598389 | 112.053169 | 111.361122 | 113.832748 | 3,036,000 | 1,214,500 | 1,070,300 | 918,100 | 1,930,600 | -0.032335 | -0.004059 | -0.000265 | -0.007052 | -0.010229 | 17.584567 | 23.103664 | 21.828616 | 17.11345 | 26.108767 | -2.484213 | -2.226268 | -2.232069 | -2.250674 | -1.662379 | 3.322701 | 3.001988 | 3.046761 | 3.013052 | 1.998088 | -0.004467 | 0 | 1 | -0.011168 | 0 | 1 | 0.010897 | 1 | 2 | 0.013789 | 1 | 2 |
2024-06-13 00:00:00-04:00
| 105.785151 | 106.477201 | 104.964573 | 105.755493 | 1,471,000 | 0 | 0 |
ZBH
| 108.725388 | 110.490126 | 113.424924 | 117.881247 | 110.628358 | 113.678845 | -3.050487 | -2.412628 | -0.637859 | 17.15973 | 113.424924 | 121.23418 | 105.615669 | 15.618512 | 0.008952 | 3.904628 | -0.004467 | -0.056452 | 1.014411 | 1.00028 | 1,474,470 | 0.997647 | 106.230042 | 107.989845 | 111.598389 | 112.082848 | 113.140694 | 2,996,500 | 3,036,000 | 1,214,500 | 902,300 | 1,731,100 | -0.016296 | -0.032335 | -0.004059 | 0.006481 | -0.00608 | 14.04356 | 17.584567 | 23.103664 | 20.13676 | 20.978425 | -2.798379 | -2.484213 | -2.226268 | -2.253313 | -1.823555 | 3.695479 | 3.322701 | 3.001988 | 3.073177 | 2.279888 | 0.002057 | 1 | 2 | 0.00832 | 1 | 2 | 0.016839 | 1 | 2 | -0.0019 | 0 | 1 |
2024-06-14 00:00:00-04:00
| 105.468788 | 106.081751 | 104.806397 | 105.973 | 1,611,400 | 0 | 0 |
ZBH
| 107.509354 | 109.703163 | 112.730895 | 117.478472 | 109.912149 | 113.108042 | -3.195892 | -2.569281 | -0.626611 | 15.022753 | 112.730895 | 120.601508 | 104.860281 | 15.741227 | 0.070688 | 3.935307 | 0.002057 | -0.054261 | 1.012169 | 0.995242 | 1,506,500 | 1.069632 | 105.755493 | 106.230042 | 107.989845 | 112.053169 | 113.842628 | 1,471,000 | 2,996,500 | 3,036,000 | 1,070,300 | 3,003,100 | -0.004467 | -0.016296 | -0.032335 | -0.000265 | 0.006204 | 17.15973 | 14.04356 | 17.584567 | 21.828616 | 25.632854 | -3.050487 | -2.798379 | -2.484213 | -2.232069 | -1.873057 | 3.904628 | 3.695479 | 3.322701 | 3.046761 | 2.443743 | -0.001493 | 0 | 1 | 0.011848 | 1 | 2 | -0.009278 | 0 | 1 | 0.004747 | 1 | 2 |
2024-06-17 00:00:00-04:00
| 104.915148 | 105.943341 | 104.915148 | 105.814812 | 1,579,200 | 0 | 0 |
ZBH
| 106.352638 | 109.101076 | 112.08086 | 117.077082 | 109.28179 | 112.567802 | -3.286013 | -2.712627 | -0.573385 | 14.932115 | 112.08086 | 119.982956 | 104.178763 | 15.804193 | 0.10352 | 3.951048 | -0.001493 | -0.051825 | 1.0098 | 0.991498 | 1,526,170 | 1.034747 | 105.973 | 105.755493 | 106.230042 | 111.598389 | 111.835686 | 1,611,400 | 1,471,000 | 2,996,500 | 1,214,500 | 1,662,800 | 0.002057 | -0.004467 | -0.016296 | -0.004059 | -0.017629 | 15.022753 | 17.15973 | 14.04356 | 23.103664 | 25.019278 | -3.195892 | -3.050487 | -2.798379 | -2.226268 | -2.050593 | 3.935307 | 3.904628 | 3.695479 | 3.001988 | 2.682259 | -0.003177 | 0 | 1 | 0.011118 | 1 | 2 | -0.004894 | 0 | 1 | 0.039866 | 1 | 3 |
2024-06-18 00:00:00-04:00
| 105.834589 | 106.230042 | 104.707533 | 105.478676 | 1,753,200 | 0 | 0 |
ZBH
| 105.850404 | 108.433739 | 111.469876 | 116.681623 | 108.696695 | 112.042682 | -3.345987 | -2.839299 | -0.506688 | 15.95486 | 111.469876 | 119.43257 | 103.507181 | 15.925389 | 0.123796 | 3.981347 | -0.003177 | -0.023254 | 1.014541 | 1.003374 | 1,556,195 | 1.126594 | 105.814812 | 105.973 | 105.755493 | 107.989845 | 112.152039 | 1,579,200 | 1,611,400 | 1,471,000 | 3,036,000 | 1,186,700 | -0.001493 | 0.002057 | -0.004467 | -0.032335 | 0.002829 | 14.932115 | 15.022753 | 17.15973 | 17.584567 | 24.67017 | -3.286013 | -3.195892 | -3.050487 | -2.484213 | -2.141084 | 3.951048 | 3.935307 | 3.904628 | 3.322701 | 2.865792 | -0.004124 | 0 | 1 | 0.015562 | 1 | 2 | 0.001189 | 1 | 2 | 0.046373 | 1 | 3 |
2024-06-20 00:00:00-04:00
| 104.371391 | 105.59731 | 104.183546 | 105.043671 | 1,887,600 | 0 | 0 |
ZBH
| 105.61313 | 107.801994 | 110.839613 | 116.22388 | 108.134691 | 111.524237 | -3.389545 | -2.949348 | -0.440197 | 16.296282 | 110.839613 | 118.738212 | 102.941015 | 15.797197 | 0.133103 | 3.949299 | -0.004124 | -0.011168 | 1.01357 | 0.9936 | 1,611,745 | 1.171153 | 105.478676 | 105.814812 | 105.973 | 106.230042 | 111.361122 | 1,753,200 | 1,579,200 | 1,611,400 | 2,996,500 | 918,100 | -0.003177 | -0.001493 | 0.002057 | -0.016296 | -0.007052 | 15.95486 | 14.932115 | 15.022753 | 14.04356 | 17.11345 | -3.345987 | -3.286013 | -3.195892 | -2.798379 | -2.250674 | 3.981347 | 3.951048 | 3.935307 | 3.695479 | 3.013052 | 0.015153 | 1 | 2 | 0.022314 | 1 | 3 | 0.018824 | 1 | 2 | 0.042312 | 1 | 3 |
2024-06-21 00:00:00-04:00
| 105.488558 | 106.833117 | 104.796509 | 106.635391 | 3,445,000 | 0 | 0 |
ZBH
| 105.78911 | 107.257249 | 110.272625 | 115.831189 | 107.90403 | 111.1621 | -3.25807 | -3.011093 | -0.246977 | 22.068973 | 110.272625 | 117.623559 | 102.92169 | 14.70187 | 0.252601 | 3.675467 | 0.015153 | 0.00832 | 1.019434 | 0.989245 | 1,736,270 | 1.984138 | 105.043671 | 105.478676 | 105.814812 | 105.755493 | 112.082848 | 1,887,600 | 1,753,200 | 1,579,200 | 1,471,000 | 902,300 | -0.004124 | -0.003177 | -0.001493 | -0.004467 | 0.006481 | 16.296282 | 15.95486 | 14.932115 | 17.15973 | 20.13676 | -3.389545 | -3.345987 | -3.286013 | -3.050487 | -2.253313 | 3.949299 | 3.981347 | 3.951048 | 3.904628 | 3.073177 | 0.005563 | 1 | 2 | 0.008448 | 1 | 2 | -0.011436 | 0 | 1 | 0.025174 | 1 | 3 |
2024-06-24 00:00:00-04:00
| 107.030858 | 108.612691 | 106.447553 | 107.228584 | 1,600,000 | 0 | 0 |
ZBH
| 106.040227 | 106.77479 | 109.90732 | 115.454317 | 107.800115 | 110.870728 | -3.070613 | -3.022997 | -0.047616 | 29.948372 | 109.90732 | 117.090696 | 102.723944 | 14.366752 | 0.313546 | 3.591688 | 0.005563 | 0.011848 | 1.02034 | 0.998156 | 1,764,730 | 0.906654 | 106.635391 | 105.043671 | 105.478676 | 105.973 | 112.053169 | 3,445,000 | 1,887,600 | 1,753,200 | 1,611,400 | 1,070,300 | 0.015153 | -0.004124 | -0.003177 | 0.002057 | -0.000265 | 22.068973 | 16.296282 | 15.95486 | 15.022753 | 21.828616 | -3.25807 | -3.389545 | -3.345987 | -3.195892 | -2.232069 | 3.675467 | 3.949299 | 3.981347 | 3.935307 | 3.046761 | -0.002213 | 0 | 1 | -0.020879 | 0 | 0 | -0.022727 | 0 | 0 | 0.016453 | 1 | 2 |
2024-06-25 00:00:00-04:00
| 106.912217 | 107.881093 | 106.3388 | 106.99131 | 1,339,000 | 0 | 0 |
ZBH
| 106.275526 | 106.314082 | 109.502469 | 115.132809 | 107.675684 | 110.583364 | -2.90768 | -2.999933 | 0.092253 | 27.38312 | 109.502469 | 116.361753 | 102.643185 | 13.718568 | 0.316952 | 3.429642 | -0.002213 | 0.011118 | 1.014504 | 0.999261 | 1,777,470 | 0.753318 | 107.228584 | 106.635391 | 105.043671 | 105.814812 | 111.598389 | 1,600,000 | 3,445,000 | 1,887,600 | 1,579,200 | 1,214,500 | 0.005563 | 0.015153 | -0.004124 | -0.001493 | -0.004059 | 29.948372 | 22.068973 | 16.296282 | 14.932115 | 23.103664 | -3.070613 | -3.25807 | -3.389545 | -3.286013 | -2.226268 | 3.591688 | 3.675467 | 3.949299 | 3.951048 | 3.001988 | 0.001204 | 1 | 2 | -0.015836 | 0 | 1 | -0.010002 | 0 | 1 | 0.023801 | 1 | 3 |
2024-06-26 00:00:00-04:00
| 106.713868 | 108.210044 | 106.624695 | 107.120117 | 2,006,000 | 0.24 | 0 |
ZBH
| 106.603815 | 106.22711 | 109.108013 | 114.823369 | 107.590212 | 110.326827 | -2.736615 | -2.94727 | 0.210654 | 30.268724 | 109.108013 | 115.527157 | 102.688869 | 12.838288 | 0.345159 | 3.209572 | 0.001204 | 0.015562 | 1.014868 | 0.996208 | 1,817,220 | 1.103884 | 106.99131 | 107.228584 | 106.635391 | 105.478676 | 107.989845 | 1,339,000 | 1,600,000 | 3,445,000 | 1,753,200 | 3,036,000 | -0.002213 | 0.005563 | 0.015153 | -0.003177 | -0.032335 | 27.38312 | 29.948372 | 22.068973 | 15.95486 | 17.584567 | -2.90768 | -3.070613 | -3.25807 | -3.345987 | -2.484213 | 3.429642 | 3.591688 | 3.675467 | 3.981347 | 3.322701 | 0.002497 | 1 | 2 | -0.014152 | 0 | 1 | 0.00074 | 1 | 2 | 0.023402 | 1 | 3 |
2024-06-27 00:00:00-04:00
| 107.130028 | 107.645263 | 106.436433 | 107.387642 | 2,052,500 | 0 | 0 |
ZBH
| 107.072609 | 106.34287 | 108.785758 | 114.55744 | 107.559047 | 110.10911 | -2.550063 | -2.867828 | 0.317766 | 27.191595 | 108.785758 | 114.84312 | 102.728395 | 12.114725 | 0.384594 | 3.028681 | 0.002497 | 0.022314 | 1.011357 | 0.997601 | 1,823,315 | 1.125697 | 107.120117 | 106.99131 | 107.228584 | 105.043671 | 106.230042 | 2,006,000 | 1,339,000 | 1,600,000 | 1,887,600 | 2,996,500 | 0.001204 | -0.002213 | 0.005563 | -0.004124 | -0.016296 | 30.268724 | 27.38312 | 29.948372 | 16.296282 | 14.04356 | -2.736615 | -2.90768 | -3.070613 | -3.389545 | -2.798379 | 3.209572 | 3.429642 | 3.591688 | 3.949299 | 3.695479 | 0.001384 | 1 | 2 | -0.003414 | 0 | 1 | 0.00286 | 1 | 2 | 0.02685 | 1 | 3 |
2024-06-28 00:00:00-04:00
| 107.556091 | 108.576659 | 106.396798 | 107.53627 | 2,774,600 | 0 | 0 |
ZBH
| 107.252785 | 106.520947 | 108.505537 | 114.30971 | 107.555543 | 109.918529 | -2.362986 | -2.76686 | 0.403874 | 28.308457 | 108.505537 | 114.223662 | 102.787411 | 11.436251 | 0.415246 | 2.859063 | 0.001384 | 0.008448 | 1.020488 | 1.000184 | 1,875,490 | 1.4794 | 107.387642 | 107.120117 | 106.99131 | 106.635391 | 105.755493 | 2,052,500 | 2,006,000 | 1,339,000 | 3,445,000 | 1,471,000 | 0.002497 | 0.001204 | -0.002213 | 0.015153 | -0.004467 | 27.191595 | 30.268724 | 27.38312 | 22.068973 | 17.15973 | -2.550063 | -2.736615 | -2.90768 | -3.25807 | -3.050487 | 3.028681 | 3.209572 | 3.429642 | 3.675467 | 3.904628 | -0.02368 | 0 | 0 | -0.019718 | 0 | 1 | -0.018428 | 0 | 1 | 0.020824 | 1 | 3 |
2024-07-01 00:00:00-04:00
| 106.030188 | 107.912793 | 104.851082 | 104.989799 | 2,677,200 | 0 | 0 |
ZBH
| 106.805028 | 106.422627 | 108.062895 | 114.050002 | 107.160813 | 109.553438 | -2.392625 | -2.692013 | 0.299388 | 23.572724 | 108.062895 | 113.39932 | 102.72647 | 10.67285 | 0.212064 | 2.668212 | -0.02368 | -0.020879 | 1.029201 | 1.009909 | 1,859,195 | 1.439978 | 107.53627 | 107.387642 | 107.120117 | 107.228584 | 105.973 | 2,774,600 | 2,052,500 | 2,006,000 | 1,600,000 | 1,611,400 | 0.001384 | 0.002497 | 0.001204 | 0.005563 | 0.002057 | 28.308457 | 27.191595 | 30.268724 | 29.948372 | 15.022753 | -2.362986 | -2.550063 | -2.736615 | -3.070613 | -3.195892 | 2.859063 | 3.028681 | 3.209572 | 3.591688 | 3.935307 | 0.002926 | 1 | 2 | -0.001887 | 0 | 1 | 0.014156 | 1 | 2 | 0.051057 | 1 | 3 |
2024-07-02 00:00:00-04:00
| 104.900627 | 105.713119 | 104.405206 | 105.296959 | 1,853,500 | 0 | 0 |
ZBH
| 106.466158 | 106.370842 | 107.735959 | 113.794461 | 106.874066 | 109.238143 | -2.364077 | -2.626426 | 0.262349 | 35.367874 | 107.735959 | 112.897487 | 102.574431 | 10.323055 | 0.263733 | 2.580764 | 0.002926 | -0.015836 | 1.012527 | 0.996236 | 1,868,730 | 0.99185 | 104.989799 | 107.53627 | 107.387642 | 106.99131 | 105.814812 | 2,677,200 | 2,774,600 | 2,052,500 | 1,339,000 | 1,579,200 | -0.02368 | 0.001384 | 0.002497 | -0.002213 | -0.001493 | 23.572724 | 28.308457 | 27.191595 | 27.38312 | 14.932115 | -2.392625 | -2.362986 | -2.550063 | -2.90768 | -3.286013 | 2.668212 | 2.859063 | 3.028681 | 3.429642 | 3.951048 | 0.002917 | 1 | 2 | 0.005928 | 1 | 2 | 0.04498 | 1 | 3 | 0.047803 | 1 | 3 |
2024-07-03 00:00:00-04:00
| 105.495133 | 106.347259 | 105.237511 | 105.604126 | 635,900 | 0 | 0 |
ZBH
| 106.162959 | 106.383387 | 107.408563 | 113.518369 | 106.678691 | 108.968957 | -2.290266 | -2.559194 | 0.268928 | 45.961485 | 107.408563 | 112.208688 | 102.608438 | 9.60025 | 0.312043 | 2.400062 | 0.002917 | -0.014152 | 1.010545 | 0.998968 | 1,841,190 | 0.345374 | 105.296959 | 104.989799 | 107.53627 | 107.120117 | 105.478676 | 1,853,500 | 2,677,200 | 2,774,600 | 2,006,000 | 1,753,200 | 0.002926 | -0.02368 | 0.001384 | 0.001204 | -0.003177 | 35.367874 | 23.572724 | 28.308457 | 30.268724 | 15.95486 | -2.364077 | -2.392625 | -2.362986 | -2.736615 | -3.345987 | 2.580764 | 2.668212 | 2.859063 | 3.209572 | 3.981347 | 0.013417 | 1 | 2 | 0.015106 | 1 | 2 | 0.04513 | 1 | 3 | 0.042597 | 1 | 3 |
2024-07-05 00:00:00-04:00
| 105.841928 | 107.169662 | 105.197878 | 107.021034 | 1,045,000 | 0 | 0 |
ZBH
| 106.089638 | 106.581123 | 107.191559 | 113.255984 | 106.731359 | 108.824666 | -2.093307 | -2.466016 | 0.372709 | 57.28018 | 107.191559 | 111.617115 | 102.766003 | 8.851111 | 0.480734 | 2.212778 | 0.013417 | -0.003414 | 1.018744 | 0.988982 | 1,847,535 | 0.565619 | 105.604126 | 105.296959 | 104.989799 | 107.387642 | 105.043671 | 635,900 | 1,853,500 | 2,677,200 | 2,052,500 | 1,887,600 | 0.002917 | 0.002926 | -0.02368 | 0.002497 | -0.004124 | 45.961485 | 35.367874 | 23.572724 | 27.191595 | 16.296282 | -2.290266 | -2.364077 | -2.392625 | -2.550063 | -3.389545 | 2.400062 | 2.580764 | 2.668212 | 3.028681 | 3.949299 | -0.014999 | 0 | 1 | 0.006296 | 1 | 2 | 0.023053 | 1 | 3 | 0.021757 | 1 | 3 |
2024-07-08 00:00:00-04:00
| 106.852591 | 107.397558 | 105.16816 | 105.415871 | 1,651,100 | 0 | 0 |
ZBH
| 105.665558 | 106.459171 | 106.85821 | 112.968416 | 106.528976 | 108.572163 | -2.043187 | -2.38145 | 0.338264 | 47.236284 | 106.85821 | 110.698091 | 103.018329 | 7.679762 | 0.31219 | 1.919941 | -0.014999 | -0.019718 | 1.021198 | 1.013629 | 1,884,975 | 0.875927 | 107.021034 | 105.604126 | 105.296959 | 107.53627 | 106.635391 | 1,045,000 | 635,900 | 1,853,500 | 2,774,600 | 3,445,000 | 0.013417 | 0.002917 | 0.002926 | 0.001384 | 0.015153 | 57.28018 | 45.961485 | 35.367874 | 28.308457 | 22.068973 | -2.093307 | -2.290266 | -2.364077 | -2.362986 | -3.25807 | 2.212778 | 2.400062 | 2.580764 | 2.859063 | 3.675467 | -0.005922 | 0 | 1 | 0.001316 | 1 | 2 | 0.037034 | 1 | 3 | 0.00611 | 1 | 2 |
2024-07-09 00:00:00-04:00
| 105.653663 | 106.020278 | 104.405205 | 104.791634 | 1,360,400 | 0 | 0 |
ZBH
| 105.625925 | 106.215476 | 106.495133 | 112.696441 | 106.261693 | 108.292124 | -2.030431 | -2.311246 | 0.280816 | 45.148697 | 106.495133 | 109.562239 | 103.428027 | 6.134212 | 0.222295 | 1.533553 | -0.005922 | -0.001887 | 1.015469 | 1.008226 | 1,899,480 | 0.716196 | 105.415871 | 107.021034 | 105.604126 | 104.989799 | 107.228584 | 1,651,100 | 1,045,000 | 635,900 | 2,677,200 | 1,600,000 | -0.014999 | 0.013417 | 0.002917 | -0.02368 | 0.005563 | 47.236284 | 57.28018 | 45.961485 | 23.572724 | 29.948372 | -2.043187 | -2.093307 | -2.290266 | -2.392625 | -3.070613 | 1.919941 | 2.212778 | 2.400062 | 2.668212 | 3.591688 | 0.010779 | 1 | 2 | 0.016074 | 1 | 2 | 0.040091 | 1 | 3 | 0.036025 | 1 | 3 |
2024-07-10 00:00:00-04:00
| 104.682641 | 106.050003 | 104.573648 | 105.921196 | 732,800 | 0 | 0 |
ZBH
| 105.750772 | 106.108465 | 106.211274 | 112.454966 | 106.209309 | 108.116499 | -1.907191 | -2.230435 | 0.323245 | 51.95135 | 106.211274 | 108.122931 | 104.299616 | 3.823315 | 0.424129 | 0.955829 | 0.010779 | 0.005928 | 1.014118 | 0.988307 | 1,875,395 | 0.390744 | 104.791634 | 105.415871 | 107.021034 | 105.296959 | 106.99131 | 1,360,400 | 1,651,100 | 1,045,000 | 1,853,500 | 1,339,000 | -0.005922 | -0.014999 | 0.013417 | 0.002926 | -0.002213 | 45.148697 | 47.236284 | 57.28018 | 35.367874 | 27.38312 | -2.030431 | -2.043187 | -2.093307 | -2.364077 | -2.90768 | 1.533553 | 1.919941 | 2.212778 | 2.580764 | 3.429642 | 0.012067 | 1 | 2 | 0.038821 | 1 | 3 | 0.034144 | 1 | 3 | -0.010196 | 0 | 1 |
2024-07-11 00:00:00-04:00
| 106.129266 | 108.289305 | 106.129266 | 107.199379 | 1,140,700 | 0 | 0 |
ZBH
| 106.069823 | 106.116391 | 106.17175 | 112.19239 | 106.361627 | 108.048565 | -1.686937 | -2.121736 | 0.434798 | 58.847925 | 106.17175 | 107.957092 | 104.386409 | 3.570683 | 0.787796 | 0.892671 | 0.012067 | 0.015106 | 1.020353 | 0.990018 | 1,780,630 | 0.640616 | 105.921196 | 104.791634 | 105.415871 | 105.604126 | 107.120117 | 732,800 | 1,360,400 | 1,651,100 | 635,900 | 2,006,000 | 0.010779 | -0.005922 | -0.014999 | 0.002917 | 0.001204 | 51.95135 | 45.148697 | 47.236284 | 45.961485 | 30.268724 | -1.907191 | -2.030431 | -2.043187 | -2.290266 | -2.736615 | 0.955829 | 1.533553 | 1.919941 | 2.400062 | 3.209572 | 0.004622 | 1 | 2 | 0.029578 | 1 | 3 | 0.022645 | 1 | 3 | 0.004714 | 1 | 2 |
2024-07-12 00:00:00-04:00
| 107.338097 | 108.566741 | 106.575143 | 107.694801 | 1,177,400 | 0 | 0 |
ZBH
| 106.204576 | 106.147107 | 106.244988 | 111.967999 | 106.566731 | 108.02236 | -1.455629 | -1.988514 | 0.532885 | 54.778273 | 106.244988 | 108.156139 | 104.333837 | 3.822302 | 0.879304 | 0.955576 | 0.004622 | 0.006296 | 1.018687 | 0.996688 | 1,689,675 | 0.69682 | 107.199379 | 105.921196 | 104.791634 | 107.021034 | 107.387642 | 1,140,700 | 732,800 | 1,360,400 | 1,045,000 | 2,052,500 | 0.012067 | 0.010779 | -0.005922 | 0.013417 | 0.002497 | 58.847925 | 51.95135 | 45.148697 | 57.28018 | 27.191595 | -1.686937 | -1.907191 | -2.030431 | -2.093307 | -2.550063 | 0.892671 | 0.955829 | 1.533553 | 2.212778 | 3.028681 | -0.019873 | 0 | 1 | 0.016653 | 1 | 2 | 0.023921 | 1 | 3 | -0.005612 | 0 | 1 |
2024-07-15 00:00:00-04:00
| 107.189474 | 107.595716 | 105.386139 | 105.554581 | 1,822,600 | 0 | 0 |
ZBH
| 106.232318 | 105.948938 | 106.234943 | 111.71504 | 106.411016 | 107.839561 | -1.428546 | -1.876521 | 0.447975 | 43.374339 | 106.234943 | 108.158996 | 104.310889 | 3.848106 | 0.323196 | 0.962027 | -0.019873 | 0.001316 | 1.020966 | 1.015489 | 1,707,255 | 1.067562 | 107.694801 | 107.199379 | 105.921196 | 105.415871 | 107.53627 | 1,177,400 | 1,140,700 | 732,800 | 1,651,100 | 2,774,600 | 0.004622 | 0.012067 | 0.010779 | -0.014999 | 0.001384 | 54.778273 | 58.847925 | 51.95135 | 47.236284 | 28.308457 | -1.455629 | -1.686937 | -1.907191 | -2.043187 | -2.362986 | 0.955576 | 0.892671 | 0.955829 | 1.919941 | 2.859063 | 0.00873 | 1 | 2 | 0.035671 | 1 | 3 | 0.039989 | 1 | 3 | 0.004412 | 1 | 2 |
2024-07-16 00:00:00-04:00
| 105.633851 | 107.159751 | 105.336595 | 106.476067 | 1,211,700 | 0 | 0 |
ZBH
| 106.569205 | 106.097565 | 106.260096 | 111.50226 | 106.421023 | 107.738562 | -1.317538 | -1.764724 | 0.447186 | 48.065458 | 106.260096 | 108.182884 | 104.337308 | 3.845575 | 0.556161 | 0.961394 | 0.00873 | 0.016074 | 1.017308 | 0.99209 | 1,687,270 | 0.718142 | 105.554581 | 107.694801 | 107.199379 | 104.791634 | 104.989799 | 1,822,600 | 1,177,400 | 1,140,700 | 1,360,400 | 2,677,200 | -0.019873 | 0.004622 | 0.012067 | -0.005922 | -0.02368 | 43.374339 | 54.778273 | 58.847925 | 45.148697 | 23.572724 | -1.428546 | -1.455629 | -1.686937 | -2.030431 | -2.392625 | 0.962027 | 0.955576 | 0.892671 | 1.533553 | 2.668212 | 0.033408 | 1 | 3 | 0.023637 | 1 | 3 | 0.036386 | 1 | 3 | 0.017216 | 1 | 2 |
2024-07-17 00:00:00-04:00
| 106.476063 | 111.281653 | 106.099545 | 110.033195 | 2,237,000 | 0 | 0 |
ZBH
| 107.391605 | 106.571188 | 106.471015 | 111.297349 | 106.976742 | 107.908535 | -0.931792 | -1.598138 | 0.666345 | 58.698216 | 106.471015 | 109.013685 | 103.928346 | 5.085339 | 1.20048 | 1.271335 | 0.033408 | 0.038821 | 1.048842 | 0.967672 | 1,720,160 | 1.30046 | 106.476067 | 105.554581 | 107.694801 | 105.921196 | 105.296959 | 1,211,700 | 1,822,600 | 1,177,400 | 732,800 | 1,853,500 | 0.00873 | -0.019873 | 0.004622 | 0.010779 | 0.002926 | 48.065458 | 43.374339 | 54.778273 | 51.95135 | 35.367874 | -1.317538 | -1.428546 | -1.455629 | -1.907191 | -2.364077 | 0.961394 | 0.962027 | 0.955576 | 0.955829 | 2.580764 | 0.003062 | 1 | 2 | -0.004502 | 0 | 1 | 0.002702 | 1 | 2 | -0.021792 | 0 | 0 |
2024-07-18 00:00:00-04:00
| 109.478318 | 112.827375 | 109.349511 | 110.370079 | 2,278,200 | 0 | 0 |
ZBH
| 108.025745 | 107.047784 | 106.715585 | 111.120927 | 107.498794 | 108.090871 | -0.592077 | -1.396926 | 0.804848 | 58.868583 | 106.715585 | 109.749819 | 103.681352 | 6.068467 | 1.10221 | 1.517117 | 0.003062 | 0.029578 | 1.031805 | 0.99192 | 1,746,410 | 1.304505 | 110.033195 | 106.476067 | 105.554581 | 107.199379 | 105.604126 | 2,237,000 | 1,211,700 | 1,822,600 | 1,140,700 | 635,900 | 0.033408 | 0.00873 | -0.019873 | 0.012067 | 0.002917 | 58.698216 | 48.065458 | 43.374339 | 58.847925 | 45.961485 | -0.931792 | -1.317538 | -1.428546 | -1.686937 | -2.290266 | 1.271335 | 0.961394 | 0.962027 | 0.892671 | 2.400062 | -0.00799 | 0 | 1 | -0.006733 | 0 | 1 | -0.002424 | 0 | 1 | -0.013376 | 0 | 1 |
2024-07-19 00:00:00-04:00
| 111.014144 | 111.014144 | 108.596482 | 109.488243 | 1,510,700 | 0 | 0 |
ZBH
| 108.384433 | 107.294505 | 106.937814 | 110.909666 | 107.804863 | 108.19438 | -0.389517 | -1.195444 | 0.805927 | 55.561865 | 106.937814 | 110.10461 | 103.771018 | 6.333592 | 0.902683 | 1.583398 | -0.00799 | 0.016653 | 1.022263 | 1.013937 | 1,727,565 | 0.874468 | 110.370079 | 110.033195 | 106.476067 | 107.694801 | 107.021034 | 2,278,200 | 2,237,000 | 1,211,700 | 1,177,400 | 1,045,000 | 0.003062 | 0.033408 | 0.00873 | 0.004622 | 0.013417 | 58.868583 | 58.698216 | 48.065458 | 54.778273 | 57.28018 | -0.592077 | -0.931792 | -1.317538 | -1.455629 | -2.093307 | 1.517117 | 1.271335 | 0.961394 | 0.955576 | 2.212778 | -0.001539 | 0 | 1 | 0.007149 | 1 | 2 | -0.001267 | 0 | 1 | 0.001357 | 1 | 2 |
2024-07-22 00:00:00-04:00
| 109.835029 | 110.379996 | 108.745103 | 109.319794 | 1,355,700 | 0 | 0 |
ZBH
| 109.137476 | 107.684897 | 107.072034 | 110.706503 | 108.037929 | 108.277744 | -0.239815 | -1.004318 | 0.764503 | 64.271751 | 107.072034 | 110.407897 | 103.736171 | 6.671725 | 0.836908 | 1.667931 | -0.001539 | 0.035671 | 1.015034 | 1.004713 | 1,623,100 | 0.835254 | 109.488243 | 110.370079 | 110.033195 | 105.554581 | 105.415871 | 1,510,700 | 2,278,200 | 2,237,000 | 1,822,600 | 1,651,100 | -0.00799 | 0.003062 | 0.033408 | -0.019873 | -0.014999 | 55.561865 | 58.868583 | 58.698216 | 43.374339 | 47.236284 | -0.389517 | -0.592077 | -0.931792 | -1.428546 | -2.043187 | 1.583398 | 1.517117 | 1.271335 | 0.962027 | 1.919941 | -0.002991 | 0 | 1 | 0.004169 | 1 | 2 | -0.02982 | 0 | 0 | 0.013052 | 1 | 2 |
2024-07-23 00:00:00-04:00
| 109.369331 | 109.745856 | 108.437943 | 108.992813 | 978,200 | 0 | 0 |
ZBH
| 109.640825 | 108.105015 | 107.160246 | 110.485135 | 108.184835 | 108.330712 | -0.145878 | -0.83263 | 0.686752 | 62.165716 | 107.160246 | 110.605064 | 103.715427 | 6.889636 | 0.765989 | 1.722409 | -0.002991 | 0.023637 | 1.012061 | 1.003455 | 1,592,010 | 0.614443 | 109.319794 | 109.488243 | 110.370079 | 106.476067 | 104.791634 | 1,355,700 | 1,510,700 | 2,278,200 | 1,211,700 | 1,360,400 | -0.001539 | -0.00799 | 0.003062 | 0.00873 | -0.005922 | 64.271751 | 55.561865 | 58.868583 | 48.065458 | 45.148697 | -0.239815 | -0.389517 | -0.592077 | -1.317538 | -2.030431 | 1.667931 | 1.583398 | 1.517117 | 0.961394 | 1.533553 | 0.005 | 1 | 2 | 0.012455 | 1 | 2 | -0.003909 | 0 | 1 | 0.014909 | 1 | 2 |
2024-07-24 00:00:00-04:00
| 109.309883 | 110.033203 | 108.507302 | 109.537781 | 925,300 | 0 | 0 |
ZBH
| 109.541742 | 108.466673 | 107.287569 | 110.277237 | 108.39298 | 108.420125 | -0.027145 | -0.671533 | 0.644388 | 62.748899 | 107.287569 | 110.890698 | 103.68444 | 7.206259 | 0.812258 | 1.801565 | 0.005 | -0.004502 | 1.014063 | 0.997919 | 1,571,325 | 0.588866 | 108.992813 | 109.319794 | 109.488243 | 110.033195 | 105.921196 | 978,200 | 1,355,700 | 1,510,700 | 2,237,000 | 732,800 | -0.002991 | -0.001539 | -0.00799 | 0.033408 | 0.010779 | 62.165716 | 64.271751 | 55.561865 | 58.698216 | 51.95135 | -0.145878 | -0.239815 | -0.389517 | -0.931792 | -1.907191 | 1.722409 | 1.667931 | 1.583398 | 1.271335 | 0.955829 | 0.000814 | 1 | 2 | 0.007237 | 1 | 2 | -0.042877 | 0 | 0 | 0.014292 | 1 | 2 |
2024-07-25 00:00:00-04:00
| 109.081986 | 111.935621 | 109.081986 | 109.626953 | 1,600,300 | 0 | 0 |
ZBH
| 109.393117 | 108.709431 | 107.412911 | 110.105132 | 108.582822 | 108.509519 | 0.073303 | -0.522566 | 0.595869 | 59.241048 | 107.412911 | 111.162929 | 103.662892 | 7.500037 | 0.795204 | 1.875009 | 0.000814 | -0.006733 | 1.02616 | 0.995029 | 1,551,040 | 1.031759 | 109.537781 | 108.992813 | 109.319794 | 110.370079 | 107.199379 | 925,300 | 978,200 | 1,355,700 | 2,278,200 | 1,140,700 | 0.005 | -0.002991 | -0.001539 | 0.003062 | 0.012067 | 62.748899 | 62.165716 | 64.271751 | 58.868583 | 58.847925 | -0.027145 | -0.145878 | -0.239815 | -0.592077 | -1.686937 | 1.801565 | 1.722409 | 1.667931 | 1.517117 | 0.892671 | 0.005875 | 1 | 2 | 0.004338 | 1 | 2 | -0.017534 | 0 | 1 | 0.025126 | 1 | 3 |
2024-07-26 00:00:00-04:00
| 109.775574 | 111.251929 | 109.220704 | 110.270996 | 1,399,400 | 0 | 0 |
ZBH
| 109.549667 | 108.96705 | 107.557079 | 109.938394 | 108.842541 | 108.639999 | 0.202542 | -0.377544 | 0.580086 | 68.476609 | 107.557079 | 111.518733 | 103.595424 | 7.92331 | 0.842523 | 1.980827 | 0.005875 | 0.007149 | 1.018597 | 0.995507 | 1,518,385 | 0.921637 | 109.626953 | 109.537781 | 108.992813 | 109.488243 | 107.694801 | 1,600,300 | 925,300 | 978,200 | 1,510,700 | 1,177,400 | 0.000814 | 0.005 | -0.002991 | -0.00799 | 0.004622 | 59.241048 | 62.748899 | 62.165716 | 55.561865 | 54.778273 | 0.073303 | -0.027145 | -0.145878 | -0.389517 | -1.455629 | 1.875009 | 1.801565 | 1.722409 | 1.583398 | 0.955576 | -0.004493 | 0 | 1 | -0.008356 | 0 | 1 | -0.028844 | 0 | 0 | 0.033786 | 1 | 3 |
2024-07-29 00:00:00-04:00
| 110.142204 | 110.726798 | 108.854104 | 109.775589 | 1,202,800 | 0 | 0 |
ZBH
| 109.640826 | 109.389151 | 107.669044 | 109.741777 | 108.986087 | 108.724117 | 0.26197 | -0.249641 | 0.511611 | 69.154704 | 107.669044 | 111.752915 | 103.585174 | 8.167741 | 0.75791 | 2.041935 | -0.004493 | 0.004169 | 1.017204 | 1.00334 | 1,439,795 | 0.835397 | 110.270996 | 109.626953 | 109.537781 | 109.319794 | 105.554581 | 1,399,400 | 1,600,300 | 925,300 | 1,355,700 | 1,822,600 | 0.005875 | 0.000814 | 0.005 | -0.001539 | -0.019873 | 68.476609 | 59.241048 | 62.748899 | 64.271751 | 43.374339 | 0.202542 | 0.073303 | -0.027145 | -0.239815 | -1.428546 | 1.980827 | 1.875009 | 1.801565 | 1.667931 | 0.962027 | 0.005235 | 1 | 2 | -0.033848 | 0 | 0 | -0.034209 | 0 | 0 | 0.03466 | 1 | 3 |
2024-07-30 00:00:00-04:00
| 109.498147 | 110.815963 | 109.002725 | 110.350273 | 1,226,600 | 0 | 0 |
ZBH
| 109.912318 | 109.776572 | 107.937068 | 109.551711 | 109.195962 | 108.844573 | 0.351389 | -0.129435 | 0.480824 | 67.780511 | 107.937068 | 111.984014 | 103.890123 | 8.093891 | 0.798151 | 2.023473 | 0.005235 | 0.012455 | 1.016635 | 0.992278 | 1,367,265 | 0.897119 | 109.775589 | 110.270996 | 109.626953 | 108.992813 | 106.476067 | 1,202,800 | 1,399,400 | 1,600,300 | 978,200 | 1,211,700 | -0.004493 | 0.005875 | 0.000814 | -0.002991 | 0.00873 | 69.154704 | 68.476609 | 59.241048 | 62.165716 | 48.065458 | 0.26197 | 0.202542 | 0.073303 | -0.145878 | -1.317538 | 2.041935 | 1.980827 | 1.875009 | 1.722409 | 0.961394 | -0.00018 | 0 | 1 | -0.016162 | 0 | 1 | -0.018497 | 0 | 1 | 0.029631 | 1 | 3 |
2024-07-31 00:00:00-04:00
| 110.488991 | 112.044615 | 109.111718 | 110.330452 | 1,592,800 | 0 | 0 |
ZBH
| 110.070853 | 109.806297 | 108.188743 | 109.382009 | 109.370499 | 108.954638 | 0.415861 | -0.020376 | 0.436237 | 63.982371 | 108.188743 | 112.169901 | 104.207585 | 7.962316 | 0.768981 | 1.990579 | -0.00018 | 0.007237 | 1.02688 | 1.001437 | 1,354,230 | 1.176167 | 110.350273 | 109.775589 | 110.270996 | 109.537781 | 110.033195 | 1,226,600 | 1,202,800 | 1,399,400 | 925,300 | 2,237,000 | 0.005235 | -0.004493 | 0.005875 | 0.005 | 0.033408 | 67.780511 | 69.154704 | 68.476609 | 62.748899 | 58.698216 | 0.351389 | 0.26197 | 0.202542 | -0.027145 | -0.931792 | 2.023473 | 2.041935 | 1.980827 | 1.801565 | 1.271335 | -0.002066 | 0 | 1 | -0.049753 | 0 | 0 | -0.024428 | 0 | 0 | 0.025505 | 1 | 3 |
2024-08-01 00:00:00-04:00
| 110.815963 | 112.381498 | 109.250436 | 110.102562 | 1,129,900 | 0 | 0 |
ZBH
| 110.165974 | 109.779546 | 108.413665 | 109.230094 | 109.483124 | 109.03967 | 0.443454 | 0.07239 | 0.371064 | 61.015496 | 108.413665 | 112.286821 | 104.540508 | 7.746312 | 0.718026 | 1.936578 | -0.002066 | 0.004338 | 1.028659 | 1.006479 | 1,378,930 | 0.819403 | 110.330452 | 110.350273 | 109.775589 | 109.626953 | 110.370079 | 1,592,800 | 1,226,600 | 1,202,800 | 1,600,300 | 2,278,200 | -0.00018 | 0.005235 | -0.004493 | 0.000814 | 0.003062 | 63.982371 | 67.780511 | 69.154704 | 59.241048 | 58.868583 | 0.415861 | 0.351389 | 0.26197 | 0.073303 | -0.592077 | 1.990579 | 2.023473 | 2.041935 | 1.875009 | 1.517117 | -0.006839 | 0 | 1 | -0.021778 | 0 | 0 | -0.010979 | 0 | 1 | 0.031947 | 1 | 3 |
2024-08-02 00:00:00-04:00
| 110.201644 | 110.905142 | 107.823618 | 109.349518 | 1,190,000 | 0 | 0 |
ZBH
| 109.981679 | 109.765673 | 108.530089 | 109.064106 | 109.462569 | 109.062621 | 0.399948 | 0.137901 | 0.262046 | 69.885868 | 108.530089 | 112.3668 | 104.693378 | 7.673422 | 0.606788 | 1.918356 | -0.006839 | -0.008356 | 1.028579 | 1.007793 | 1,386,180 | 0.858474 | 110.102562 | 110.330452 | 110.350273 | 110.270996 | 109.488243 | 1,129,900 | 1,592,800 | 1,226,600 | 1,399,400 | 1,510,700 | -0.002066 | -0.00018 | 0.005235 | 0.005875 | -0.00799 | 61.015496 | 63.982371 | 67.780511 | 68.476609 | 55.561865 | 0.443454 | 0.415861 | 0.351389 | 0.202542 | -0.389517 | 1.936578 | 1.990579 | 2.023473 | 1.980827 | 1.583398 | -0.030083 | 0 | 0 | -0.02066 | 0 | 0 | 0.002628 | 1 | 2 | 0.046212 | 1 | 3 |
2024-08-05 00:00:00-04:00
| 108.150595 | 108.546934 | 105.643761 | 106.059914 | 1,676,900 | 0 | 0 |
ZBH
| 109.238544 | 109.439685 | 108.562291 | 108.8258 | 108.939084 | 108.840198 | 0.098885 | 0.130098 | -0.031213 | 48.252913 | 108.562291 | 112.29844 | 104.826142 | 7.472298 | 0.165113 | 1.868074 | -0.030083 | -0.033848 | 1.027481 | 1.019712 | 1,387,470 | 1.208603 | 109.349518 | 110.102562 | 110.330452 | 109.775589 | 109.319794 | 1,190,000 | 1,129,900 | 1,592,800 | 1,202,800 | 1,355,700 | -0.006839 | -0.002066 | -0.00018 | -0.004493 | -0.001539 | 69.885868 | 61.015496 | 63.982371 | 69.154704 | 64.271751 | 0.399948 | 0.443454 | 0.415861 | 0.26197 | -0.239815 | 1.918356 | 1.936578 | 1.990579 | 2.041935 | 1.667931 | 0.023636 | 1 | 3 | -0.000374 | 0 | 1 | 0.044189 | 1 | 3 | 0.085295 | 1 | 3 |
2024-08-06 00:00:00-04:00
| 106.267992 | 109.884574 | 105.970736 | 108.56675 | 1,891,500 | 0 | 0 |
ZBH
| 108.881839 | 109.397079 | 108.751047 | 108.706442 | 108.881801 | 108.819943 | 0.061858 | 0.11645 | -0.054592 | 43.248171 | 108.751047 | 112.039749 | 105.462344 | 6.577405 | 0.47198 | 1.644351 | 0.023636 | -0.016162 | 1.036933 | 0.978826 | 1,414,025 | 1.337671 | 106.059914 | 109.349518 | 110.102562 | 110.350273 | 108.992813 | 1,676,900 | 1,190,000 | 1,129,900 | 1,226,600 | 978,200 | -0.030083 | -0.006839 | -0.002066 | 0.005235 | -0.002991 | 48.252913 | 69.885868 | 61.015496 | 67.780511 | 62.165716 | 0.098885 | 0.399948 | 0.443454 | 0.351389 | -0.145878 | 1.868074 | 1.918356 | 1.936578 | 2.023473 | 1.722409 | -0.034316 | 0 | 0 | -0.002373 | 0 | 1 | 0.018892 | 1 | 2 | 0.044812 | 1 | 3 |
2024-08-07 00:00:00-04:00
| 105.723022 | 109.081981 | 104.553826 | 104.841171 | 3,051,000 | 0 | 0 |
ZBH
| 107.783983 | 108.927418 | 108.697046 | 108.501499 | 108.260166 | 108.525219 | -0.265053 | 0.04015 | -0.305203 | 30.598028 | 108.697046 | 112.20927 | 105.184821 | 7.024449 | -0.048922 | 1.756112 | -0.034316 | -0.049753 | 1.043309 | 1.008411 | 1,529,935 | 1.994202 | 108.56675 | 106.059914 | 109.349518 | 110.330452 | 109.537781 | 1,891,500 | 1,676,900 | 1,190,000 | 1,592,800 | 925,300 | 0.023636 | -0.030083 | -0.006839 | -0.00018 | 0.005 | 43.248171 | 48.252913 | 69.885868 | 63.982371 | 62.748899 | 0.061858 | 0.098885 | 0.399948 | 0.415861 | -0.027145 | 1.644351 | 1.868074 | 1.918356 | 1.990579 | 1.801565 | 0.027313 | 1 | 3 | 0.026652 | 1 | 3 | 0.05973 | 1 | 3 | -0.012664 | 0 | 1 |
2024-08-08 00:00:00-04:00
| 105.029429 | 107.853332 | 105.029429 | 107.704704 | 2,011,200 | 0 | 0 |
ZBH
| 107.304411 | 108.735193 | 108.722312 | 108.355408 | 108.17471 | 108.46444 | -0.28973 | -0.025826 | -0.263904 | 44.505429 | 108.722312 | 112.196234 | 105.248389 | 6.947845 | 0.353536 | 1.736961 | 0.027313 | -0.021778 | 1.026887 | 0.975161 | 1,573,460 | 1.278202 | 104.841171 | 108.56675 | 106.059914 | 110.102562 | 109.626953 | 3,051,000 | 1,891,500 | 1,676,900 | 1,129,900 | 1,600,300 | -0.034316 | 0.023636 | -0.030083 | -0.002066 | 0.000814 | 30.598028 | 43.248171 | 48.252913 | 61.015496 | 59.241048 | -0.265053 | 0.061858 | 0.098885 | 0.443454 | 0.073303 | 1.756112 | 1.644351 | 1.868074 | 1.936578 | 1.875009 | -0.005704 | 0 | 1 | 0.01104 | 1 | 2 | 0.043422 | 1 | 3 | -0.035787 | 0 | 0 |
2024-08-09 00:00:00-04:00
| 107.30838 | 107.556091 | 106.406708 | 107.090393 | 1,174,700 | 0 | 0 |
ZBH
| 106.852586 | 108.417133 | 108.692091 | 108.220561 | 108.007892 | 108.362659 | -0.354767 | -0.091614 | -0.263152 | 43.31549 | 108.692091 | 112.213836 | 105.170346 | 7.04349 | 0.272599 | 1.760872 | -0.005704 | -0.02066 | 1.010802 | 1.002036 | 1,573,325 | 0.746635 | 107.704704 | 104.841171 | 108.56675 | 109.349518 | 110.270996 | 2,011,200 | 3,051,000 | 1,891,500 | 1,190,000 | 1,399,400 | 0.027313 | -0.034316 | 0.023636 | -0.006839 | 0.005875 | 44.505429 | 30.598028 | 43.248171 | 69.885868 | 68.476609 | -0.28973 | -0.265053 | 0.061858 | 0.399948 | 0.202542 | 1.736961 | 1.756112 | 1.644351 | 1.918356 | 1.980827 | -0.009993 | 0 | 1 | 0.023779 | 1 | 3 | 0.064489 | 1 | 3 | -0.03007 | 0 | 0 |
2024-08-12 00:00:00-04:00
| 107.011123 | 107.248923 | 105.267236 | 106.020279 | 1,542,500 | 0 | 0 |
ZBH
| 106.844659 | 108.041602 | 108.715376 | 108.078153 | 107.702106 | 108.189149 | -0.487044 | -0.1707 | -0.316343 | 41.467555 | 108.715376 | 112.154976 | 105.275776 | 6.8792 | 0.108225 | 1.7198 | -0.009993 | -0.000374 | 1.018825 | 1.009346 | 1,559,320 | 0.989213 | 107.090393 | 107.704704 | 104.841171 | 106.059914 | 109.775589 | 1,174,700 | 2,011,200 | 3,051,000 | 1,676,900 | 1,202,800 | -0.005704 | 0.027313 | -0.034316 | -0.030083 | -0.004493 | 43.31549 | 44.505429 | 30.598028 | 48.252913 | 69.154704 | -0.354767 | -0.28973 | -0.265053 | 0.098885 | 0.26197 | 1.760872 | 1.736961 | 1.756112 | 1.868074 | 2.041935 | 0.021589 | 1 | 3 | 0.044579 | 1 | 3 | 0.071308 | 1 | 3 | -0.017196 | 0 | 1 |
2024-08-13 00:00:00-04:00
| 105.99055 | 108.893722 | 105.782473 | 108.30912 | 1,452,300 | 0 | 0 |
ZBH
| 106.793134 | 107.837486 | 108.807029 | 107.967483 | 107.795493 | 108.198036 | -0.402544 | -0.217069 | -0.185475 | 46.794165 | 108.807029 | 112.089488 | 105.52457 | 6.564919 | 0.424156 | 1.64123 | 0.021589 | -0.002373 | 1.029412 | 0.978593 | 1,571,350 | 0.924237 | 106.020279 | 107.090393 | 107.704704 | 108.56675 | 110.350273 | 1,542,500 | 1,174,700 | 2,011,200 | 1,891,500 | 1,226,600 | -0.009993 | -0.005704 | 0.027313 | 0.023636 | 0.005235 | 41.467555 | 43.31549 | 44.505429 | 43.248171 | 67.780511 | -0.487044 | -0.354767 | -0.28973 | 0.061858 | 0.351389 | 1.7198 | 1.760872 | 1.736961 | 1.644351 | 2.023473 | -0.006221 | 0 | 1 | 0.021316 | 1 | 3 | 0.049035 | 1 | 3 | -0.038057 | 0 | 0 |
2024-08-14 00:00:00-04:00
| 108.576659 | 109.161253 | 106.773324 | 107.635353 | 1,166,000 | 0 | 0 |
ZBH
| 107.35197 | 107.567976 | 108.687137 | 107.883476 | 107.770856 | 108.156356 | -0.3855 | -0.250755 | -0.134745 | 44.95733 | 108.687137 | 111.956159 | 105.418114 | 6.538045 | 0.339129 | 1.634511 | -0.006221 | 0.026652 | 1.022364 | 1.008745 | 1,517,800 | 0.768217 | 108.30912 | 106.020279 | 107.090393 | 104.841171 | 110.330452 | 1,452,300 | 1,542,500 | 1,174,700 | 3,051,000 | 1,592,800 | 0.021589 | -0.009993 | -0.005704 | -0.034316 | -0.00018 | 46.794165 | 41.467555 | 43.31549 | 30.598028 | 63.982371 | -0.402544 | -0.487044 | -0.354767 | -0.265053 | 0.415861 | 1.64123 | 1.7198 | 1.760872 | 1.756112 | 1.990579 | 0.011691 | 1 | 2 | 0.032219 | 1 | 3 | 0.051183 | 1 | 3 | -0.032127 | 0 | 0 |
2024-08-15 00:00:00-04:00
| 108.001969 | 109.240524 | 107.912797 | 108.89373 | 1,151,800 | 0 | 0 |
ZBH
| 107.589775 | 107.447093 | 108.613319 | 107.81831 | 107.943606 | 108.210976 | -0.267371 | -0.254078 | -0.013292 | 46.618017 | 108.613319 | 111.787635 | 105.439004 | 6.348631 | 0.544169 | 1.587158 | 0.011691 | 0.01104 | 1.012304 | 0.991811 | 1,461,480 | 0.788105 | 107.635353 | 108.30912 | 106.020279 | 107.704704 | 110.102562 | 1,166,000 | 1,452,300 | 1,542,500 | 2,011,200 | 1,129,900 | -0.006221 | 0.021589 | -0.009993 | 0.027313 | -0.002066 | 44.95733 | 46.794165 | 41.467555 | 44.505429 | 61.015496 | -0.3855 | -0.402544 | -0.487044 | -0.28973 | 0.443454 | 1.634511 | 1.64123 | 1.7198 | 1.736961 | 1.936578 | 0.006824 | 1 | 2 | 0.032029 | 1 | 3 | 0.043403 | 1 | 3 | -0.033121 | 0 | 0 |
2024-08-16 00:00:00-04:00
| 108.844186 | 109.914299 | 108.824372 | 109.636864 | 963,200 | 0 | 0 |
ZBH
| 108.099069 | 107.475828 | 108.62075 | 107.783825 | 108.204107 | 108.316597 | -0.112491 | -0.225761 | 0.11327 | 49.663444 | 108.62075 | 111.804372 | 105.437129 | 6.367243 | 0.659584 | 1.591811 | 0.006824 | 0.023779 | 1.010015 | 0.99277 | 1,434,105 | 0.671638 | 108.89373 | 107.635353 | 108.30912 | 107.090393 | 109.349518 | 1,151,800 | 1,166,000 | 1,452,300 | 1,174,700 | 1,190,000 | 0.011691 | -0.006221 | 0.021589 | -0.005704 | -0.006839 | 46.618017 | 44.95733 | 46.794165 | 43.31549 | 69.885868 | -0.267371 | -0.3855 | -0.402544 | -0.354767 | 0.399948 | 1.587158 | 1.634511 | 1.64123 | 1.760872 | 1.918356 | 0.010122 | 1 | 2 | 0.039765 | 1 | 3 | 0.04347 | 1 | 3 | -0.029101 | 0 | 0 |
2024-08-19 00:00:00-04:00
| 109.636865 | 111.063675 | 109.636865 | 110.746605 | 1,003,300 | 0 | 0 |
ZBH
| 109.044334 | 107.944497 | 108.692091 | 107.7571 | 108.59526 | 108.496598 | 0.098662 | -0.160876 | 0.259538 | 50.937194 | 108.692091 | 112.003067 | 105.381115 | 6.621952 | 0.810258 | 1.655488 | 0.010122 | 0.044579 | 1.013014 | 0.989979 | 1,416,485 | 0.708303 | 109.636864 | 108.89373 | 107.635353 | 106.020279 | 106.059914 | 963,200 | 1,151,800 | 1,166,000 | 1,542,500 | 1,676,900 | 0.006824 | 0.011691 | -0.006221 | -0.009993 | -0.030083 | 49.663444 | 46.618017 | 44.95733 | 41.467555 | 48.252913 | -0.112491 | -0.267371 | -0.3855 | -0.487044 | 0.098885 | 1.591811 | 1.587158 | 1.634511 | 1.7198 | 1.868074 | -0.001163 | 0 | 1 | 0.025588 | 1 | 3 | 0.039367 | 1 | 3 | -0.049477 | 0 | 0 |
2024-08-20 00:00:00-04:00
| 110.776336 | 111.479835 | 110.310639 | 110.617798 | 958,000 | 0 | 0 |
ZBH
| 109.50607 | 108.149602 | 108.77334 | 107.728392 | 108.90642 | 108.653724 | 0.252696 | -0.078162 | 0.330858 | 50.675994 | 108.77334 | 112.193345 | 105.353335 | 6.84001 | 0.769657 | 1.710002 | -0.001163 | 0.021316 | 1.010599 | 1.001433 | 1,415,475 | 0.676805 | 110.746605 | 109.636864 | 108.89373 | 108.30912 | 108.56675 | 1,003,300 | 963,200 | 1,151,800 | 1,452,300 | 1,891,500 | 0.010122 | 0.006824 | 0.011691 | 0.021589 | 0.023636 | 50.937194 | 49.663444 | 46.618017 | 46.794165 | 43.248171 | 0.098662 | -0.112491 | -0.267371 | -0.402544 | 0.061858 | 1.655488 | 1.591811 | 1.587158 | 1.64123 | 1.644351 | 0.004389 | 1 | 2 | 0.027141 | 1 | 3 | 0.025439 | 1 | 3 | -0.048012 | 0 | 0 |
2024-08-21 00:00:00-04:00
| 110.974503 | 111.460014 | 110.053018 | 111.10331 | 826,900 | 0 | 0 |
ZBH
| 110.199661 | 108.775816 | 108.851617 | 107.718491 | 109.244403 | 108.835175 | 0.409228 | 0.019316 | 0.389912 | 52.326108 | 108.851617 | 112.41399 | 105.289243 | 7.124747 | 0.816038 | 1.781187 | 0.004389 | 0.032219 | 1.012785 | 0.998841 | 1,410,555 | 0.586223 | 110.617798 | 110.746605 | 109.636864 | 107.635353 | 104.841171 | 958,000 | 1,003,300 | 963,200 | 1,166,000 | 3,051,000 | -0.001163 | 0.010122 | 0.006824 | -0.006221 | -0.034316 | 50.675994 | 50.937194 | 49.663444 | 44.95733 | 30.598028 | 0.252696 | 0.098662 | -0.112491 | -0.3855 | -0.265053 | 1.710002 | 1.655488 | 1.591811 | 1.634511 | 1.756112 | 0.011504 | 1 | 2 | 0.018372 | 1 | 2 | -0.068314 | 0 | 0 | -0.051636 | 0 | 0 |
2024-08-22 00:00:00-04:00
| 111.747353 | 112.470672 | 111.420373 | 112.381493 | 1,164,500 | 0 | 0 |
ZBH
| 110.897214 | 109.243494 | 108.989344 | 107.806324 | 109.727032 | 109.097865 | 0.629167 | 0.141287 | 0.487881 | 56.879489 | 108.989344 | 112.876147 | 105.10254 | 7.773608 | 0.936367 | 1.943402 | 0.011504 | 0.032029 | 1.009426 | 0.994357 | 1,388,765 | 0.838515 | 111.10331 | 110.617798 | 110.746605 | 108.89373 | 107.704704 | 826,900 | 958,000 | 1,003,300 | 1,151,800 | 2,011,200 | 0.004389 | -0.001163 | 0.010122 | 0.011691 | 0.027313 | 52.326108 | 50.675994 | 50.937194 | 46.618017 | 44.505429 | 0.409228 | 0.252696 | 0.098662 | -0.267371 | -0.28973 | 1.781187 | 1.710002 | 1.655488 | 1.587158 | 1.736961 | 0.014371 | 1 | 2 | 0.011021 | 1 | 2 | -0.075913 | 0 | 0 | -0.061718 | 0 | 0 |
2024-08-23 00:00:00-04:00
| 112.956185 | 114.283912 | 112.520212 | 113.996574 | 788,400 | 0 | 0 |
ZBH
| 111.769156 | 109.934113 | 109.175623 | 107.961654 | 110.383885 | 109.460732 | 0.923153 | 0.29766 | 0.625493 | 69.489078 | 109.175623 | 113.635859 | 104.715386 | 8.920474 | 1.040437 | 2.230118 | 0.014371 | 0.039765 | 1.015675 | 0.990874 | 1,358,215 | 0.580468 | 112.381493 | 111.10331 | 110.617798 | 109.636864 | 107.090393 | 1,164,500 | 826,900 | 958,000 | 963,200 | 1,174,700 | 0.011504 | 0.004389 | -0.001163 | 0.006824 | -0.005704 | 56.879489 | 52.326108 | 50.675994 | 49.663444 | 43.31549 | 0.629167 | 0.409228 | 0.252696 | -0.112491 | -0.354767 | 1.943402 | 1.781187 | 1.710002 | 1.591811 | 1.760872 | -0.003651 | 0 | 1 | 0.003564 | 1 | 2 | -0.088831 | 0 | 0 | -0.065015 | 0 | 0 |
2024-08-26 00:00:00-04:00
| 114.264106 | 115.304495 | 113.18409 | 113.580421 | 913,500 | 0 | 0 |
ZBH
| 112.335919 | 110.690127 | 109.365864 | 108.118153 | 110.87566 | 109.765894 | 1.109765 | 0.460081 | 0.649684 | 63.720199 | 109.365864 | 114.239285 | 104.492443 | 9.746842 | 0.932402 | 2.43671 | -0.003651 | 0.025588 | 1.018734 | 1.006019 | 1,343,750 | 0.679814 | 113.996574 | 112.381493 | 111.10331 | 110.746605 | 106.020279 | 788,400 | 1,164,500 | 826,900 | 1,003,300 | 1,542,500 | 0.014371 | 0.011504 | 0.004389 | 0.010122 | -0.009993 | 69.489078 | 56.879489 | 52.326108 | 50.937194 | 41.467555 | 0.923153 | 0.629167 | 0.409228 | 0.098662 | -0.487044 | 2.230118 | 1.943402 | 1.781187 | 1.655488 | 1.7198 | 0.000349 | 1 | 2 | 0.013434 | 1 | 2 | -0.082614 | 0 | 0 | -0.059496 | 0 | 0 |
2024-08-27 00:00:00-04:00
| 113.620049 | 114.303733 | 113.47142 | 113.620049 | 914,300 | 0 | 0 |
ZBH
| 112.936369 | 111.22122 | 109.529353 | 108.271094 | 111.297873 | 110.051387 | 1.246486 | 0.617362 | 0.629124 | 80.095192 | 109.529353 | 114.748912 | 104.309794 | 10.439119 | 0.891862 | 2.60978 | 0.000349 | 0.027141 | 1.007335 | 1 | 1,328,135 | 0.688409 | 113.580421 | 113.996574 | 112.381493 | 110.617798 | 108.30912 | 913,500 | 788,400 | 1,164,500 | 958,000 | 1,452,300 | -0.003651 | 0.014371 | 0.011504 | -0.001163 | 0.021589 | 63.720199 | 69.489078 | 56.879489 | 50.675994 | 46.794165 | 1.109765 | 0.923153 | 0.629167 | 0.252696 | -0.402544 | 2.43671 | 2.230118 | 1.943402 | 1.710002 | 1.64123 | -0.004186 | 0 | 1 | -0.001657 | 0 | 1 | -0.083021 | 0 | 0 | -0.071248 | 0 | 0 |
2024-08-28 00:00:00-04:00
| 113.669601 | 114.095664 | 112.817475 | 113.144455 | 687,000 | 0 | 0 |
ZBH
| 113.344598 | 111.77213 | 109.670053 | 108.417687 | 111.581963 | 110.280503 | 1.301459 | 0.754181 | 0.547278 | 72.2991 | 109.670053 | 115.126856 | 104.21325 | 10.913606 | 0.818355 | 2.728401 | -0.004186 | 0.018372 | 1.01133 | 1.004641 | 1,282,845 | 0.535528 | 113.620049 | 113.580421 | 113.996574 | 111.10331 | 107.635353 | 914,300 | 913,500 | 788,400 | 826,900 | 1,166,000 | 0.000349 | -0.003651 | 0.014371 | 0.004389 | -0.006221 | 80.095192 | 63.720199 | 69.489078 | 52.326108 | 44.95733 | 1.246486 | 1.109765 | 0.923153 | 0.409228 | -0.3855 | 2.60978 | 2.43671 | 2.230118 | 1.781187 | 1.634511 | 0.004203 | 1 | 2 | -0.085121 | 0 | 0 | -0.079254 | 0 | 0 | -0.056748 | 0 | 0 |
2024-08-29 00:00:00-04:00
| 113.867759 | 114.283912 | 112.867013 | 113.620049 | 801,500 | 0 | 0 |
ZBH
| 113.59231 | 112.244762 | 109.845927 | 108.580514 | 111.895514 | 110.527877 | 1.367637 | 0.876873 | 0.490765 | 77.074851 | 109.845927 | 115.581065 | 104.11079 | 11.470276 | 0.829035 | 2.867569 | 0.004203 | 0.011021 | 1.012554 | 1.00218 | 1,266,425 | 0.632884 | 113.144455 | 113.620049 | 113.580421 | 112.381493 | 108.89373 | 687,000 | 914,300 | 913,500 | 1,164,500 | 1,151,800 | -0.004186 | 0.000349 | -0.003651 | 0.011504 | 0.011691 | 72.2991 | 80.095192 | 63.720199 | 56.879489 | 46.618017 | 1.301459 | 1.246486 | 1.109765 | 0.629167 | -0.267371 | 2.728401 | 2.60978 | 2.43671 | 1.943402 | 1.587158 | 0.006889 | 1 | 2 | -0.085986 | 0 | 0 | -0.073341 | 0 | 0 | -0.056248 | 0 | 0 |
2024-08-30 00:00:00-04:00
| 113.897484 | 114.868515 | 113.560601 | 114.402817 | 1,584,900 | 0 | 0 |
ZBH
| 113.673558 | 112.721357 | 110.098592 | 108.767697 | 112.281253 | 110.81491 | 1.466344 | 0.994767 | 0.471577 | 85.606194 | 110.098592 | 116.176648 | 104.020537 | 12.156111 | 0.854079 | 3.039028 | 0.006889 | 0.003564 | 1.011517 | 0.995583 | 1,286,170 | 1.232263 | 113.620049 | 113.144455 | 113.620049 | 113.996574 | 109.636864 | 801,500 | 687,000 | 914,300 | 788,400 | 963,200 | 0.004203 | -0.004186 | 0.000349 | 0.014371 | 0.006824 | 77.074851 | 72.2991 | 80.095192 | 69.489078 | 49.663444 | 1.367637 | 1.301459 | 1.246486 | 0.923153 | -0.112491 | 2.867569 | 2.728401 | 2.60978 | 2.230118 | 1.591811 | 0.006149 | 1 | 2 | -0.092067 | 0 | 0 | -0.069548 | 0 | 0 | -0.062966 | 0 | 0 |
2024-09-03 00:00:00-04:00
| 114.27401 | 115.641372 | 113.94703 | 115.106316 | 1,428,700 | 0 | 0 |
ZBH
| 113.978737 | 113.157328 | 110.550912 | 108.937116 | 112.715878 | 111.132792 | 1.583087 | 1.112431 | 0.470656 | 83.365916 | 110.550912 | 116.709392 | 104.392433 | 12.316958 | 0.869848 | 3.07924 | 0.006149 | 0.013434 | 1.01487 | 0.992769 | 1,273,760 | 1.12164 | 114.402817 | 113.620049 | 113.144455 | 113.580421 | 110.746605 | 1,584,900 | 801,500 | 687,000 | 913,500 | 1,003,300 | 0.006889 | 0.004203 | -0.004186 | -0.003651 | 0.010122 | 85.606194 | 77.074851 | 72.2991 | 63.720199 | 50.937194 | 1.466344 | 1.367637 | 1.301459 | 1.109765 | 0.098662 | 3.039028 | 2.867569 | 2.728401 | 2.43671 | 1.655488 | -0.014548 | 0 | 1 | -0.094775 | 0 | 0 | -0.085478 | 0 | 0 | -0.073956 | 0 | 0 |
2024-09-04 00:00:00-04:00
| 114.93788 | 115.49275 | 112.876923 | 113.431801 | 1,144,900 | 0 | 0 |
ZBH
| 113.941087 | 113.438728 | 110.794165 | 109.06118 | 112.82602 | 111.303089 | 1.522932 | 1.194531 | 0.328401 | 75.908032 | 110.794165 | 117.006746 | 104.581584 | 12.425162 | 0.712282 | 3.106291 | -0.014548 | -0.001657 | 1.023174 | 1.013277 | 1,236,430 | 0.925972 | 115.106316 | 114.402817 | 113.620049 | 113.620049 | 110.617798 | 1,428,700 | 1,584,900 | 801,500 | 914,300 | 958,000 | 0.006149 | 0.006889 | 0.004203 | 0.000349 | -0.001163 | 83.365916 | 85.606194 | 77.074851 | 80.095192 | 50.675994 | 1.583087 | 1.466344 | 1.367637 | 1.246486 | 0.252696 | 3.07924 | 3.039028 | 2.867569 | 2.60978 | 1.710002 | -0.087439 | 0 | 0 | -0.081499 | 0 | 0 | -0.071628 | 0 | 0 | -0.07473 | 0 | 0 |
2024-09-05 00:00:00-04:00
| 107.665088 | 108.170413 | 103.17656 | 103.513451 | 4,928,800 | 0 | 0 |
ZBH
| 112.014886 | 112.679742 | 110.727779 | 108.991623 | 111.393317 | 110.726078 | 0.667239 | 1.089072 | -0.421834 | 36.445308 | 110.727779 | 117.229832 | 104.225726 | 13.004107 | -0.054773 | 3.251027 | -0.087439 | -0.085121 | 1.048401 | 1.040107 | 1,330,320 | 3.704973 | 113.431801 | 115.106316 | 114.402817 | 113.144455 | 111.10331 | 1,144,900 | 1,428,700 | 1,584,900 | 687,000 | 826,900 | -0.014548 | 0.006149 | 0.006889 | -0.004186 | 0.004389 | 75.908032 | 83.365916 | 85.606194 | 72.2991 | 52.326108 | 1.522932 | 1.583087 | 1.466344 | 1.301459 | 0.409228 | 3.106291 | 3.07924 | 3.039028 | 2.728401 | 1.781187 | 0.003254 | 1 | 2 | 0.006413 | 1 | 2 | 0.0179 | 1 | 2 | -0.000464 | 0 | 1 |
2024-09-06 00:00:00-04:00
| 104.543922 | 104.543922 | 103.08738 | 103.850327 | 2,518,100 | 0 | 0 |
ZBH
| 110.060942 | 111.826626 | 110.53506 | 108.926227 | 110.232857 | 110.216763 | 0.016094 | 0.874477 | -0.858383 | 35.117161 | 110.53506 | 117.617015 | 103.453106 | 14.163909 | 0.028045 | 3.540977 | 0.003254 | -0.085986 | 1.014129 | 1.006679 | 1,355,665 | 1.857465 | 103.513451 | 113.431801 | 115.106316 | 113.620049 | 112.381493 | 4,928,800 | 1,144,900 | 1,428,700 | 801,500 | 1,164,500 | -0.087439 | -0.014548 | 0.006149 | 0.004203 | 0.011504 | 36.445308 | 75.908032 | 83.365916 | 77.074851 | 56.879489 | 0.667239 | 1.522932 | 1.583087 | 1.367637 | 0.629167 | 3.251027 | 3.106291 | 3.07924 | 2.867569 | 1.943402 | 0.000191 | 1 | 2 | 0.013835 | 1 | 2 | 0.015361 | 1 | 2 | 0.00098 | 1 | 2 |
2024-09-09 00:00:00-04:00
| 104.117859 | 105.336592 | 103.582802 | 103.870148 | 1,926,200 | 0 | 0 |
ZBH
| 107.954408 | 110.813983 | 110.374048 | 108.855877 | 109.253979 | 109.746644 | -0.492665 | 0.601048 | -1.093713 | 31.263447 | 110.374048 | 117.917169 | 102.830927 | 15.086242 | 0.068885 | 3.77156 | 0.000191 | -0.092067 | 1.016931 | 1.002385 | 1,393,240 | 1.382533 | 103.850327 | 103.513451 | 113.431801 | 114.402817 | 113.996574 | 2,518,100 | 4,928,800 | 1,144,900 | 1,584,900 | 788,400 | 0.003254 | -0.087439 | -0.014548 | 0.006889 | 0.014371 | 35.117161 | 36.445308 | 75.908032 | 85.606194 | 69.489078 | 0.016094 | 0.667239 | 1.522932 | 1.466344 | 0.923153 | 3.540977 | 3.251027 | 3.106291 | 3.039028 | 2.230118 | 0.003148 | 1 | 2 | 0.024802 | 1 | 3 | 0.026138 | 1 | 3 | -0.022157 | 0 | 0 |
2024-09-10 00:00:00-04:00
| 103.751244 | 104.345749 | 103.037835 | 104.197128 | 1,635,300 | 0 | 0 |
ZBH
| 105.772571 | 109.875654 | 110.28289 | 108.789094 | 108.476002 | 109.335569 | -0.859567 | 0.308925 | -1.168492 | 32.692263 | 110.28289 | 118.087093 | 102.478687 | 15.608406 | 0.110097 | 3.902102 | 0.003148 | -0.094775 | 1.012694 | 0.995721 | 1,397,880 | 1.169843 | 103.870148 | 103.850327 | 103.513451 | 115.106316 | 113.580421 | 1,926,200 | 2,518,100 | 4,928,800 | 1,428,700 | 913,500 | 0.000191 | 0.003254 | -0.087439 | 0.006149 | -0.003651 | 31.263447 | 35.117161 | 36.445308 | 83.365916 | 63.720199 | -0.492665 | 0.016094 | 0.667239 | 1.583087 | 1.109765 | 3.77156 | 3.540977 | 3.251027 | 3.07924 | 2.43671 | -0.000095 | 0 | 1 | 0.01027 | 1 | 2 | 0.0252 | 1 | 3 | -0.030086 | 0 | 0 |
2024-09-11 00:00:00-04:00
| 103.662072 | 104.266487 | 102.453241 | 104.187218 | 1,258,600 | 0 | 0 |
ZBH
| 103.923654 | 108.932371 | 110.076795 | 108.773043 | 107.816189 | 108.954209 | -1.13802 | 0.019536 | -1.157557 | 30.866181 | 110.076795 | 118.306568 | 101.847023 | 16.459545 | 0.142179 | 4.114886 | -0.000095 | -0.081499 | 1.017698 | 0.99496 | 1,388,195 | 0.906645 | 104.197128 | 103.870148 | 103.850327 | 113.431801 | 113.620049 | 1,635,300 | 1,926,200 | 2,518,100 | 1,144,900 | 914,300 | 0.003148 | 0.000191 | 0.003254 | -0.014548 | 0.000349 | 32.692263 | 31.263447 | 35.117161 | 75.908032 | 80.095192 | -0.859567 | -0.492665 | 0.016094 | 1.522932 | 1.246486 | 3.902102 | 3.77156 | 3.540977 | 3.106291 | 2.60978 | -0.000095 | 0 | 1 | 0.010747 | 1 | 2 | 0.012839 | 1 | 2 | -0.013885 | 0 | 1 |
2024-09-12 00:00:00-04:00
| 104.187225 | 104.345756 | 103.146836 | 104.177315 | 1,436,700 | 0 | 0 |
ZBH
| 104.056427 | 108.035657 | 109.903893 | 108.75065 | 107.256362 | 108.600365 | -1.344003 | -0.253172 | -1.090831 | 25.589593 | 109.903893 | 118.487339 | 101.320448 | 17.166891 | 0.166417 | 4.291723 | -0.000095 | 0.006413 | 1.011623 | 1.000095 | 1,401,730 | 1.024948 | 104.187218 | 104.197128 | 103.870148 | 103.513451 | 113.144455 | 1,258,600 | 1,635,300 | 1,926,200 | 4,928,800 | 687,000 | -0.000095 | 0.003148 | 0.000191 | -0.087439 | -0.004186 | 30.866181 | 32.692263 | 31.263447 | 36.445308 | 72.2991 | -1.13802 | -0.859567 | -0.492665 | 0.667239 | 1.301459 | 4.114886 | 3.902102 | 3.77156 | 3.251027 | 2.728401 | 0.010652 | 1 | 2 | 0.011413 | 1 | 2 | 0.024444 | 1 | 3 | -0.019892 | 0 | 1 |
2024-09-13 00:00:00-04:00
| 104.236756 | 106.951674 | 104.236756 | 105.287056 | 1,460,500 | 0 | 0 |
ZBH
| 104.343773 | 107.202357 | 109.72356 | 108.744308 | 106.953392 | 108.354935 | -1.401543 | -0.482846 | -0.918697 | 23.28259 | 109.72356 | 118.544625 | 100.902494 | 17.642131 | 0.248528 | 4.410533 | 0.010652 | 0.013835 | 1.026046 | 0.990024 | 1,417,165 | 1.030579 | 104.177315 | 104.187218 | 104.197128 | 103.850327 | 113.620049 | 1,436,700 | 1,258,600 | 1,635,300 | 2,518,100 | 801,500 | -0.000095 | -0.000095 | 0.003148 | 0.003254 | 0.004203 | 25.589593 | 30.866181 | 32.692263 | 35.117161 | 77.074851 | -1.344003 | -1.13802 | -0.859567 | 0.016094 | 1.367637 | 4.291723 | 4.114886 | 3.902102 | 3.540977 | 2.867569 | 0.011011 | 1 | 2 | 0.001506 | 1 | 2 | 0.018445 | 1 | 2 | -0.023809 | 0 | 0 |
2024-09-16 00:00:00-04:00
| 105.861733 | 106.604866 | 105.277139 | 106.446335 | 1,261,100 | 0 | 0 |
ZBH
| 104.85901 | 106.406709 | 109.564033 | 108.732814 | 106.875383 | 108.213557 | -1.338174 | -0.653912 | -0.684262 | 29.069666 | 109.564033 | 118.506267 | 100.621799 | 17.884469 | 0.325676 | 4.471117 | 0.011011 | 0.024802 | 1.012612 | 0.994508 | 1,432,060 | 0.88062 | 105.287056 | 104.177315 | 104.187218 | 103.870148 | 114.402817 | 1,460,500 | 1,436,700 | 1,258,600 | 1,926,200 | 1,584,900 | 0.010652 | -0.000095 | -0.000095 | 0.000191 | 0.006889 | 23.28259 | 25.589593 | 30.866181 | 31.263447 | 85.606194 | -1.401543 | -1.344003 | -1.13802 | -0.492665 | 1.466344 | 4.410533 | 4.291723 | 4.114886 | 3.77156 | 3.039028 | -0.011077 | 0 | 1 | 0.001303 | 1 | 2 | 0.007074 | 1 | 2 | -0.022033 | 0 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.