Created
June 11, 2023 20:06
-
-
Save rdodev/5d1336d4726e4ecd7d14fe60e35d31eb to your computer and use it in GitHub Desktop.
This file contains bidirectional Unicode text that may be interpreted or compiled differently than what appears below. To review, open the file in an editor that reveals hidden Unicode characters.
Learn more about bidirectional Unicode characters
Date | Open | High | Low | Close | % Change | % Change vs Average | Volume | dow | rsi | ||
---|---|---|---|---|---|---|---|---|---|---|---|
13 | 2018-12-26 05:00:00+00:00 | 2363.12 | 2467.76 | 2346.58 | 2467.7 | 4.96 | 7.32 | 4,249,740,000 | 12 | 27.163581790895407 | |
26 | 2019-01-15 05:00:00+00:00 | 2585.1 | 2613.08 | 2585.1 | 2610.3 | 1.07 | 3.43 | 3,601,180,000 | 1 | 81.02556736569949 | |
27 | 2019-01-16 05:00:00+00:00 | 2614.75 | 2625.76 | 2612.68 | 2616.1 | 0.22 | 2.58 | 3,882,180,000 | 1 | 74.17568095920758 | |
28 | 2019-01-17 05:00:00+00:00 | 2609.28 | 2645.06 | 2606.36 | 2635.96 | 0.76 | 3.12 | 3,802,410,000 | 1 | 74.06837886471452 | |
29 | 2019-01-18 05:00:00+00:00 | 2651.27 | 2675.47 | 2647.58 | 2670.71 | 1.32 | 3.68 | 4,009,010,000 | 1 | 77.41839850582551 | |
32 | 2019-01-24 05:00:00+00:00 | 2638.84 | 2647.2 | 2627.01 | 2642.33 | 0.14 | 2.5 | 3,449,230,000 | 1 | 82.61102911579238 | |
33 | 2019-01-25 05:00:00+00:00 | 2657.44 | 2672.38 | 2657.33 | 2664.76 | 0.85 | 3.21 | 3,821,000,000 | 1 | 78.08033826638487 | |
37 | 2019-01-31 05:00:00+00:00 | 2685.49 | 2708.95 | 2678.65 | 2704.1 | 0.86 | 3.22 | 4,953,800,000 | 1 | 70.61305915752322 | |
38 | 2019-02-01 05:00:00+00:00 | 2702.32 | 2716.66 | 2696.88 | 2706.53 | 0.09 | 2.45 | 3,782,490,000 | 2 | 70.98701990788317 | |
39 | 2019-02-04 05:00:00+00:00 | 2706.49 | 2724.99 | 2698.75 | 2724.87 | 0.68 | 3.04 | 3,369,450,000 | 2 | 76.600598354525 | |
40 | 2019-02-05 05:00:00+00:00 | 2728.34 | 2738.98 | 2724.03 | 2737.7 | 0.47 | 2.83 | 3,597,620,000 | 2 | 75.22372693434696 | |
41 | 2019-02-06 05:00:00+00:00 | 2735.05 | 2738.08 | 2724.15 | 2731.61 | -0.22 | 2.14 | 3,486,590,000 | 2 | 72.84341256971092 | |
44 | 2019-02-11 05:00:00+00:00 | 2712.4 | 2718.05 | 2703.79 | 2709.8 | 0.07 | 2.43 | 3,395,330,000 | 2 | 70.26670883407131 | |
45 | 2019-02-12 05:00:00+00:00 | 2722.61 | 2748.19 | 2722.61 | 2744.73 | 1.29 | 3.65 | 3,843,020,000 | 2 | 74.22435458076313 | |
46 | 2019-02-13 05:00:00+00:00 | 2750.3 | 2761.85 | 2748.63 | 2753.03 | 0.3 | 2.66 | 3,684,910,000 | 2 | 74.7628847530423 | |
48 | 2019-02-15 05:00:00+00:00 | 2760.24 | 2775.66 | 2760.24 | 2775.6 | 1.09 | 3.45 | 3,648,680,000 | 2 | 80.30825856912821 | |
49 | 2019-02-19 05:00:00+00:00 | 2769.28 | 2787.33 | 2767.29 | 2779.76 | 0.15 | 2.51 | 3,535,270,000 | 2 | 82.10511807406053 | |
50 | 2019-02-20 05:00:00+00:00 | 2779.05 | 2789.88 | 2774.06 | 2784.7 | 0.18 | 2.54 | 3,904,830,000 | 2 | 78.5458551363261 | |
51 | 2019-02-21 05:00:00+00:00 | 2780.24 | 2781.58 | 2764.55 | 2774.88 | -0.35 | 2.01 | 3,598,260,000 | 2 | 71.02542775665415 | |
52 | 2019-02-22 05:00:00+00:00 | 2780.67 | 2794.2 | 2779.11 | 2792.67 | 0.64 | 3.0 | 3,429,350,000 | 2 | 73.44838850174226 | |
53 | 2019-02-25 05:00:00+00:00 | 2804.35 | 2813.49 | 2794.99 | 2796.11 | 0.12 | 2.48 | 3,860,260,000 | 2 | 71.10439625548067 | |
56 | 2019-02-28 05:00:00+00:00 | 2788.11 | 2793.73 | 2782.51 | 2784.49 | -0.28 | 2.08 | 4,445,780,000 | 2 | 78.85520894643892 | |
57 | 2019-03-01 05:00:00+00:00 | 2798.22 | 2808.02 | 2787.38 | 2803.69 | 0.69 | 3.05 | 3,994,950,000 | 3 | 81.25122317176583 | |
58 | 2019-03-04 05:00:00+00:00 | 2814.37 | 2816.88 | 2767.66 | 2792.81 | -0.39 | 1.97 | 3,949,730,000 | 3 | 75.58089368258845 | |
86 | 2019-04-11 04:00:00+00:00 | 2891.92 | 2893.42 | 2881.99 | 2888.32 | 0.0 | 2.36 | 2,970,650,000 | 4 | 78.51331120223908 | |
87 | 2019-04-12 04:00:00+00:00 | 2900.86 | 2910.54 | 2898.37 | 2907.41 | 0.66 | 3.02 | 3,726,050,000 | 4 | 82.0038739214649 | |
88 | 2019-04-15 04:00:00+00:00 | 2908.32 | 2909.6 | 2896.48 | 2905.58 | -0.06 | 2.3 | 3,114,530,000 | 4 | 78.63905325443777 | |
89 | 2019-04-16 04:00:00+00:00 | 2912.26 | 2916.06 | 2900.71 | 2907.06 | 0.05 | 2.41 | 3,403,120,000 | 4 | 86.19118798490992 | |
90 | 2019-04-17 04:00:00+00:00 | 2916.04 | 2918.0 | 2895.45 | 2900.45 | -0.23 | 2.13 | 3,648,100,000 | 4 | 81.0187550171494 | |
91 | 2019-04-18 04:00:00+00:00 | 2904.81 | 2908.4 | 2891.9 | 2905.03 | 0.16 | 2.52 | 3,507,100,000 | 4 | 78.79331430900929 | |
92 | 2019-04-22 04:00:00+00:00 | 2898.78 | 2909.51 | 2896.35 | 2907.97 | 0.1 | 2.46 | 3,010,130,000 | 4 | 71.97198275862051 | |
93 | 2019-04-23 04:00:00+00:00 | 2909.99 | 2936.31 | 2908.53 | 2933.68 | 0.88 | 3.24 | 3,674,480,000 | 4 | 78.0432213405368 | |
94 | 2019-04-24 04:00:00+00:00 | 2934.0 | 2936.83 | 2926.05 | 2927.25 | -0.22 | 2.14 | 3,468,480,000 | 4 | 72.67750357955019 | |
95 | 2019-04-25 04:00:00+00:00 | 2928.99 | 2933.1 | 2912.84 | 2926.17 | -0.04 | 2.32 | 3,440,010,000 | 4 | 70.54999121419792 | |
96 | 2019-04-26 04:00:00+00:00 | 2925.81 | 2939.88 | 2917.56 | 2939.88 | 0.47 | 2.83 | 3,264,390,000 | 4 | 70.64284463128402 | |
97 | 2019-04-29 04:00:00+00:00 | 2940.58 | 2949.52 | 2939.35 | 2943.03 | 0.11 | 2.47 | 3,150,390,000 | 4 | 70.67366579177609 | |
98 | 2019-04-30 04:00:00+00:00 | 2937.14 | 2948.22 | 2924.11 | 2945.83 | 0.1 | 2.45 | 3,939,760,000 | 4 | 83.97468100070344 | |
107 | 2019-05-13 04:00:00+00:00 | 2840.19 | 2840.19 | 2801.43 | 2811.87 | -2.41 | -0.05 | 3,900,270,000 | 5 | 24.487915218028746 | |
132 | 2019-06-18 04:00:00+00:00 | 2906.71 | 2930.79 | 2905.44 | 2917.75 | 0.97 | 3.33 | 3,441,540,000 | 6 | 77.31198053922562 | |
133 | 2019-06-19 04:00:00+00:00 | 2920.55 | 2931.74 | 2911.43 | 2926.46 | 0.3 | 2.66 | 3,300,220,000 | 6 | 77.57294004488617 | |
134 | 2019-06-20 04:00:00+00:00 | 2949.6 | 2958.06 | 2931.5 | 2954.18 | 0.95 | 3.31 | 3,943,060,000 | 6 | 92.03127599401103 | |
135 | 2019-06-21 04:00:00+00:00 | 2952.71 | 2964.15 | 2946.87 | 2950.46 | -0.13 | 2.23 | 5,003,540,000 | 6 | 93.544705136335 | |
136 | 2019-06-24 04:00:00+00:00 | 2951.42 | 2954.92 | 2944.05 | 2945.35 | -0.17 | 2.19 | 3,136,960,000 | 6 | 88.85364252898724 | |
137 | 2019-06-25 04:00:00+00:00 | 2945.78 | 2946.52 | 2916.01 | 2917.38 | -0.95 | 1.41 | 3,579,430,000 | 6 | 74.27233544404845 | |
138 | 2019-06-26 04:00:00+00:00 | 2926.07 | 2932.59 | 2912.99 | 2913.78 | -0.12 | 2.23 | 3,511,350,000 | 6 | 70.17624433090326 | |
141 | 2019-07-01 04:00:00+00:00 | 2971.41 | 2977.93 | 2952.22 | 2964.33 | 0.77 | 3.13 | 3,524,860,000 | 7 | 71.77682974126013 | |
142 | 2019-07-02 04:00:00+00:00 | 2964.66 | 2973.21 | 2955.92 | 2973.01 | 0.29 | 2.65 | 3,224,490,000 | 7 | 75.41600741993578 | |
143 | 2019-07-03 04:00:00+00:00 | 2978.08 | 2995.84 | 2977.96 | 2995.82 | 0.77 | 3.13 | 1,963,570,000 | 7 | 76.8090581574886 | |
144 | 2019-07-05 04:00:00+00:00 | 2984.25 | 2994.03 | 2967.97 | 2990.41 | -0.18 | 2.18 | 2,434,680,000 | 7 | 76.51371443219688 | |
145 | 2019-07-08 04:00:00+00:00 | 2979.77 | 2980.76 | 2970.09 | 2975.95 | -0.48 | 1.87 | 2,922,360,000 | 7 | 70.85871772555842 | |
150 | 2019-07-15 04:00:00+00:00 | 3017.8 | 3017.8 | 3008.77 | 3014.3 | 0.02 | 2.38 | 2,876,100,000 | 7 | 70.06343479019965 | |
151 | 2019-07-16 04:00:00+00:00 | 3012.13 | 3015.02 | 3001.15 | 3004.04 | -0.34 | 2.02 | 3,297,030,000 | 7 | 78.11445626784305 | |
152 | 2019-07-17 04:00:00+00:00 | 3005.1 | 3005.26 | 2984.25 | 2984.42 | -0.65 | 1.71 | 3,185,650,000 | 7 | 70.75937463265532 | |
153 | 2019-07-18 04:00:00+00:00 | 2978.87 | 2998.28 | 2973.09 | 2995.11 | 0.36 | 2.72 | 3,369,820,000 | 7 | 70.68183157522532 | |
165 | 2019-08-05 04:00:00+00:00 | 2898.07 | 2898.07 | 2822.12 | 2844.74 | -2.98 | -0.62 | 4,542,850,000 | 8 | 24.38577308978644 | |
193 | 2019-09-13 04:00:00+00:00 | 3012.21 | 3017.33 | 3002.9 | 3007.39 | -0.07 | 2.29 | 3,557,010,000 | 9 | 85.77359164360298 | |
194 | 2019-09-16 04:00:00+00:00 | 2996.41 | 3002.19 | 2990.67 | 2997.96 | -0.31 | 2.04 | 4,285,860,000 | 9 | 79.57265802750005 | |
195 | 2019-09-17 04:00:00+00:00 | 2995.67 | 3006.21 | 2993.73 | 3005.7 | 0.26 | 2.62 | 3,673,250,000 | 9 | 84.01594419531625 | |
196 | 2019-09-18 04:00:00+00:00 | 3001.5 | 3007.83 | 2978.57 | 3006.73 | 0.03 | 2.39 | 3,458,800,000 | 9 | 82.46515441377412 | |
197 | 2019-09-19 04:00:00+00:00 | 3010.36 | 3021.99 | 3003.16 | 3006.79 | 0.0 | 2.36 | 3,265,660,000 | 9 | 78.08294049327034 | |
198 | 2019-09-20 04:00:00+00:00 | 3008.42 | 3016.37 | 2984.68 | 2992.07 | -0.49 | 1.87 | 6,103,440,000 | 9 | 70.60486150367437 | |
199 | 2019-09-23 04:00:00+00:00 | 2983.5 | 2999.15 | 2982.23 | 2991.78 | -0.01 | 2.35 | 3,187,250,000 | 9 | 80.69054626372836 | |
206 | 2019-10-02 04:00:00+00:00 | 2924.78 | 2924.78 | 2874.93 | 2887.61 | -1.79 | 0.57 | 3,914,180,000 | 10 | 20.406677666698926 | |
207 | 2019-10-03 04:00:00+00:00 | 2885.38 | 2911.13 | 2855.94 | 2910.63 | 0.8 | 3.16 | 3,515,130,000 | 10 | 28.67783164389597 | |
224 | 2019-10-28 04:00:00+00:00 | 3032.12 | 3044.08 | 3032.12 | 3039.42 | 0.56 | 2.92 | 3,524,970,000 | 10 | 84.59393022596211 | |
225 | 2019-10-29 04:00:00+00:00 | 3035.39 | 3047.87 | 3034.81 | 3036.89 | -0.08 | 2.27 | 3,594,430,000 | 10 | 81.29228146806585 | |
226 | 2019-10-30 04:00:00+00:00 | 3039.74 | 3050.1 | 3025.96 | 3046.77 | 0.33 | 2.68 | 3,779,660,000 | 10 | 80.36672629695887 | |
227 | 2019-10-31 04:00:00+00:00 | 3046.9 | 3046.9 | 3023.19 | 3037.56 | -0.3 | 2.06 | 4,149,310,000 | 10 | 71.57422250721388 | |
228 | 2019-11-01 04:00:00+00:00 | 3050.72 | 3066.95 | 3050.72 | 3066.91 | 0.97 | 3.32 | 3,956,290,000 | 11 | 77.80660117010703 | |
229 | 2019-11-04 05:00:00+00:00 | 3078.96 | 3085.2 | 3074.87 | 3078.27 | 0.37 | 2.73 | 4,178,040,000 | 11 | 75.3328016686093 | |
230 | 2019-11-05 05:00:00+00:00 | 3080.8 | 3083.95 | 3072.15 | 3074.62 | -0.12 | 2.24 | 4,490,590,000 | 11 | 76.42994958610804 | |
231 | 2019-11-06 05:00:00+00:00 | 3075.1 | 3078.34 | 3065.89 | 3076.78 | 0.07 | 2.43 | 4,465,510,000 | 11 | 75.49977356537485 | |
232 | 2019-11-07 05:00:00+00:00 | 3087.02 | 3097.77 | 3080.23 | 3085.18 | 0.27 | 2.63 | 4,151,990,000 | 11 | 82.72715249305632 | |
233 | 2019-11-08 05:00:00+00:00 | 3081.25 | 3093.09 | 3073.58 | 3093.08 | 0.26 | 2.61 | 3,508,160,000 | 11 | 81.15440115440101 | |
234 | 2019-11-11 05:00:00+00:00 | 3080.33 | 3088.33 | 3075.82 | 3087.01 | -0.2 | 2.16 | 3,041,120,000 | 11 | 83.97790055248622 | |
235 | 2019-11-12 05:00:00+00:00 | 3089.28 | 3102.61 | 3084.73 | 3091.84 | 0.16 | 2.51 | 3,495,560,000 | 11 | 83.52272727272728 | |
236 | 2019-11-13 05:00:00+00:00 | 3084.18 | 3098.06 | 3078.8 | 3094.04 | 0.07 | 2.43 | 3,513,720,000 | 11 | 83.05834056998498 | |
237 | 2019-11-14 05:00:00+00:00 | 3090.75 | 3098.2 | 3083.26 | 3096.63 | 0.08 | 2.44 | 3,282,090,000 | 11 | 81.65811965811963 | |
238 | 2019-11-15 05:00:00+00:00 | 3107.92 | 3120.46 | 3104.6 | 3120.46 | 0.77 | 3.13 | 3,359,800,000 | 11 | 82.68796385930943 | |
239 | 2019-11-18 05:00:00+00:00 | 3117.91 | 3124.17 | 3112.06 | 3122.03 | 0.05 | 2.41 | 3,440,140,000 | 11 | 84.6097560975611 | |
240 | 2019-11-19 05:00:00+00:00 | 3127.45 | 3127.64 | 3113.47 | 3120.18 | -0.06 | 2.3 | 3,613,670,000 | 11 | 81.9257197529789 | |
241 | 2019-11-20 05:00:00+00:00 | 3114.66 | 3118.97 | 3091.41 | 3108.46 | -0.38 | 1.98 | 4,041,010,000 | 11 | 80.17534899557376 | |
244 | 2019-11-25 05:00:00+00:00 | 3117.44 | 3133.83 | 3117.44 | 3133.64 | 0.75 | 3.11 | 3,514,310,000 | 11 | 77.28869983354912 | |
245 | 2019-11-26 05:00:00+00:00 | 3134.85 | 3142.69 | 3131.0 | 3140.52 | 0.22 | 2.58 | 4,600,450,000 | 11 | 78.23852560694664 | |
246 | 2019-11-27 05:00:00+00:00 | 3145.49 | 3154.26 | 3143.41 | 3153.63 | 0.42 | 2.78 | 3,035,470,000 | 11 | 79.11031725780393 | |
262 | 2019-12-20 05:00:00+00:00 | 3223.33 | 3225.65 | 3216.03 | 3221.22 | 0.49 | 2.85 | 6,457,480,000 | 12 | 80.11558099085448 | |
263 | 2019-12-23 05:00:00+00:00 | 3226.05 | 3227.78 | 3222.3 | 3224.01 | 0.09 | 2.44 | 3,064,530,000 | 12 | 90.78889928281887 | |
264 | 2019-12-24 05:00:00+00:00 | 3225.45 | 3226.43 | 3220.51 | 3223.38 | -0.02 | 2.34 | 1,296,530,000 | 12 | 89.11045113845277 | |
265 | 2019-12-26 05:00:00+00:00 | 3227.2 | 3240.08 | 3227.2 | 3239.91 | 0.51 | 2.87 | 2,164,540,000 | 12 | 89.95302713987469 | |
266 | 2019-12-27 05:00:00+00:00 | 3247.23 | 3247.93 | 3234.37 | 3240.02 | 0.0 | 2.36 | 2,429,150,000 | 12 | 87.67112320871023 | |
267 | 2019-12-30 05:00:00+00:00 | 3240.09 | 3240.92 | 3216.57 | 3221.29 | -0.58 | 1.78 | 3,021,720,000 | 12 | 81.91338170394181 | |
268 | 2019-12-31 05:00:00+00:00 | 3215.18 | 3231.72 | 3212.03 | 3230.78 | 0.29 | 2.65 | 2,894,760,000 | 12 | 85.15815085158141 | |
269 | 2020-01-02 05:00:00+00:00 | 3244.67 | 3258.14 | 3235.53 | 3257.85 | 0.84 | 3.2 | 3,459,930,000 | 1 | 86.84844641724781 | |
270 | 2020-01-03 05:00:00+00:00 | 3226.36 | 3246.15 | 3222.34 | 3234.85 | -0.71 | 1.65 | 3,484,700,000 | 1 | 71.55306971904255 | |
271 | 2020-01-06 05:00:00+00:00 | 3217.55 | 3246.84 | 3214.64 | 3246.28 | 0.35 | 2.71 | 3,702,460,000 | 1 | 73.4844810863239 | |
274 | 2020-01-09 05:00:00+00:00 | 3266.03 | 3275.58 | 3263.67 | 3274.7 | 0.67 | 3.02 | 3,641,230,000 | 1 | 72.40454740454729 | |
280 | 2020-01-17 05:00:00+00:00 | 3323.66 | 3329.88 | 3318.86 | 3329.62 | 0.39 | 2.74 | 3,726,220,000 | 1 | 70.37104401600575 | |
282 | 2020-01-21 05:00:00+00:00 | 3321.03 | 3329.79 | 3316.61 | 3320.79 | -0.27 | 2.09 | 4,104,840,000 | 1 | 73.68822016950762 | |
283 | 2020-01-22 05:00:00+00:00 | 3330.02 | 3337.77 | 3320.04 | 3321.75 | 0.03 | 2.39 | 3,623,780,000 | 1 | 72.57432130626823 | |
300 | 2020-02-14 05:00:00+00:00 | 3378.08 | 3380.69 | 3366.15 | 3380.16 | 0.18 | 2.54 | 3,419,700,000 | 2 | 72.33436937673815 | |
305 | 2020-02-21 05:00:00+00:00 | 3360.5 | 3360.76 | 3328.45 | 3337.75 | -1.05 | 1.31 | 3,908,780,000 | 2 | 70.33667959265033 | |
307 | 2020-02-25 05:00:00+00:00 | 3238.94 | 3246.99 | 3118.77 | 3128.21 | -3.03 | -0.67 | 5,596,760,000 | 2 | 29.513788098693723 | |
308 | 2020-02-26 05:00:00+00:00 | 3139.9 | 3182.51 | 3108.99 | 3116.39 | -0.38 | 1.98 | 5,484,650,000 | 2 | 21.877254457384282 | |
309 | 2020-02-27 05:00:00+00:00 | 3062.54 | 3097.07 | 2977.39 | 2978.76 | -4.42 | -2.06 | 7,064,710,000 | 2 | 14.343450044689646 | |
310 | 2020-02-28 05:00:00+00:00 | 2916.9 | 2959.72 | 2855.84 | 2954.22 | -0.82 | 1.53 | 8,569,570,000 | 2 | 14.165371404447981 | |
311 | 2020-03-02 05:00:00+00:00 | 2974.28 | 3090.96 | 2945.19 | 3090.23 | 4.6 | 6.96 | 6,381,330,000 | 3 | 29.30811050003159 | |
312 | 2020-03-03 05:00:00+00:00 | 3096.46 | 3136.72 | 2976.63 | 3003.37 | -2.81 | -0.45 | 6,376,510,000 | 3 | 25.182083029861616 | |
315 | 2020-03-06 05:00:00+00:00 | 2954.2 | 2985.93 | 2901.54 | 2972.37 | -1.71 | 0.65 | 6,555,240,000 | 3 | 28.87164129612553 | |
316 | 2020-03-09 04:00:00+00:00 | 2863.89 | 2863.89 | 2734.43 | 2746.56 | -7.6 | -5.24 | 8,441,290,000 | 3 | 23.592470596204834 | |
318 | 2020-03-11 04:00:00+00:00 | 2825.6 | 2825.6 | 2707.22 | 2741.38 | -4.89 | -2.53 | 7,431,200,000 | 3 | 27.887394922692508 | |
319 | 2020-03-12 04:00:00+00:00 | 2630.86 | 2660.95 | 2478.86 | 2480.64 | -9.51 | -7.15 | 8,850,810,000 | 3 | 24.089312381723985 | |
339 | 2020-04-09 04:00:00+00:00 | 2776.99 | 2818.57 | 2762.36 | 2789.82 | 1.45 | 3.81 | 7,899,550,000 | 4 | 70.29753532918089 | |
341 | 2020-04-13 04:00:00+00:00 | 2782.46 | 2782.46 | 2721.17 | 2761.63 | -1.01 | 1.35 | 5,319,530,000 | 4 | 72.69099251179499 | |
350 | 2020-04-24 04:00:00+00:00 | 2812.64 | 2842.71 | 2791.76 | 2836.74 | 1.39 | 3.75 | 5,382,810,000 | 4 | 71.29173140207725 | |
377 | 2020-06-02 04:00:00+00:00 | 3064.78 | 3081.07 | 3051.64 | 3080.82 | 0.82 | 3.18 | 5,197,150,000 | 6 | 74.39335000463097 | |
378 | 2020-06-03 04:00:00+00:00 | 3098.9 | 3130.94 | 3098.9 | 3122.87 | 1.36 | 3.72 | 6,005,560,000 | 6 | 85.73181378447893 | |
379 | 2020-06-04 04:00:00+00:00 | 3111.56 | 3128.91 | 3090.41 | 3112.35 | -0.34 | 2.02 | 6,451,290,000 | 6 | 82.33332503795141 | |
380 | 2020-06-05 04:00:00+00:00 | 3163.84 | 3211.72 | 3163.84 | 3193.93 | 2.62 | 4.98 | 8,639,300,000 | 6 | 84.96643442536163 | |
381 | 2020-06-08 04:00:00+00:00 | 3199.92 | 3233.13 | 3196.0 | 3232.39 | 1.2 | 3.56 | 8,498,300,000 | 6 | 83.11611092612856 | |
382 | 2020-06-09 04:00:00+00:00 | 3213.32 | 3222.71 | 3193.11 | 3207.18 | -0.78 | 1.58 | 6,410,930,000 | 6 | 84.27055702917771 | |
383 | 2020-06-10 04:00:00+00:00 | 3213.42 | 3223.27 | 3181.49 | 3190.14 | -0.53 | 1.83 | 6,598,870,000 | 6 | 78.52350745294592 | |
410 | 2020-07-17 04:00:00+00:00 | 3224.21 | 3233.52 | 3205.65 | 3224.73 | 0.28 | 2.64 | 4,012,850,000 | 7 | 76.83388076042607 | |
411 | 2020-07-20 04:00:00+00:00 | 3224.29 | 3258.61 | 3215.16 | 3251.84 | 0.84 | 3.2 | 3,979,340,000 | 7 | 75.8056133056134 | |
412 | 2020-07-21 04:00:00+00:00 | 3268.52 | 3277.29 | 3247.77 | 3257.3 | 0.17 | 2.53 | 4,556,610,000 | 7 | 72.87375076483795 | |
413 | 2020-07-22 04:00:00+00:00 | 3254.86 | 3279.32 | 3253.1 | 3276.02 | 0.57 | 2.93 | 4,267,160,000 | 7 | 73.12045270816498 | |
428 | 2020-08-12 04:00:00+00:00 | 3355.46 | 3387.89 | 3355.46 | 3380.35 | 1.4 | 3.76 | 3,772,250,000 | 8 | 73.7438051790345 | |
429 | 2020-08-13 04:00:00+00:00 | 3372.95 | 3387.24 | 3363.35 | 3373.43 | -0.2 | 2.15 | 3,438,730,000 | 8 | 77.05946909938953 | |
430 | 2020-08-14 04:00:00+00:00 | 3368.66 | 3378.51 | 3361.64 | 3372.85 | -0.02 | 2.34 | 3,200,060,000 | 8 | 74.86027274759674 | |
431 | 2020-08-17 04:00:00+00:00 | 3380.86 | 3387.59 | 3379.22 | 3381.99 | 0.27 | 2.63 | 3,460,330,000 | 8 | 81.87487819138568 | |
432 | 2020-08-18 04:00:00+00:00 | 3387.04 | 3395.06 | 3370.15 | 3389.78 | 0.23 | 2.59 | 3,669,550,000 | 8 | 79.27253276277081 | |
433 | 2020-08-19 04:00:00+00:00 | 3392.51 | 3399.54 | 3369.66 | 3374.85 | -0.44 | 1.92 | 3,679,480,000 | 8 | 78.32635983263599 | |
434 | 2020-08-20 04:00:00+00:00 | 3360.48 | 3390.8 | 3354.69 | 3385.51 | 0.32 | 2.67 | 3,431,040,000 | 8 | 76.87608665006346 | |
435 | 2020-08-21 04:00:00+00:00 | 3386.01 | 3399.96 | 3379.31 | 3397.16 | 0.34 | 2.7 | 3,505,010,000 | 8 | 75.51375827237892 | |
436 | 2020-08-24 04:00:00+00:00 | 3418.09 | 3432.09 | 3413.13 | 3431.28 | 1.0 | 3.36 | 3,743,410,000 | 8 | 77.95152112549845 | |
437 | 2020-08-25 04:00:00+00:00 | 3435.95 | 3444.21 | 3425.84 | 3443.62 | 0.36 | 2.72 | 3,627,650,000 | 8 | 77.03364913426982 | |
438 | 2020-08-26 04:00:00+00:00 | 3449.97 | 3481.07 | 3444.15 | 3478.73 | 1.02 | 3.38 | 3,780,530,000 | 8 | 78.41571998771876 | |
439 | 2020-08-27 04:00:00+00:00 | 3485.14 | 3501.38 | 3468.35 | 3484.55 | 0.17 | 2.53 | 3,955,890,000 | 8 | 78.76041262031161 | |
440 | 2020-08-28 04:00:00+00:00 | 3494.69 | 3509.23 | 3484.32 | 3508.01 | 0.67 | 3.03 | 3,868,510,000 | 8 | 79.99268173686781 | |
441 | 2020-08-31 04:00:00+00:00 | 3509.73 | 3514.77 | 3493.25 | 3500.31 | -0.22 | 2.14 | 4,348,280,000 | 8 | 86.71985190409008 | |
442 | 2020-09-01 04:00:00+00:00 | 3507.44 | 3528.03 | 3494.6 | 3526.65 | 0.75 | 3.11 | 4,101,490,000 | 9 | 85.41343919442275 | |
443 | 2020-09-02 04:00:00+00:00 | 3543.76 | 3588.11 | 3535.23 | 3580.84 | 1.54 | 3.89 | 4,295,640,000 | 9 | 90.85608478115259 | |
458 | 2020-09-23 04:00:00+00:00 | 3320.11 | 3323.35 | 3232.57 | 3236.92 | -2.37 | -0.01 | 4,378,650,000 | 9 | 24.38021454112038 | |
472 | 2020-10-13 04:00:00+00:00 | 3534.01 | 3534.01 | 3500.86 | 3511.93 | -0.63 | 1.73 | 3,611,100,000 | 10 | 76.86326606364894 | |
473 | 2020-10-14 04:00:00+00:00 | 3515.47 | 3527.94 | 3480.55 | 3488.67 | -0.66 | 1.7 | 3,858,510,000 | 10 | 73.03505499942906 | |
485 | 2020-10-30 04:00:00+00:00 | 3293.59 | 3304.93 | 3233.94 | 3269.96 | -1.21 | 1.15 | 4,843,930,000 | 10 | 19.654586376372166 | |
486 | 2020-11-02 05:00:00+00:00 | 3296.2 | 3330.14 | 3279.74 | 3310.24 | 1.23 | 3.59 | 4,314,690,000 | 11 | 27.75854083500576 | |
497 | 2020-11-17 05:00:00+00:00 | 3610.31 | 3623.11 | 3588.68 | 3609.53 | -0.48 | 1.88 | 4,812,180,000 | 11 | 81.52825900674354 | |
498 | 2020-11-18 05:00:00+00:00 | 3612.09 | 3619.09 | 3567.33 | 3567.79 | -1.16 | 1.2 | 5,284,810,000 | 11 | 73.88225698821094 | |
499 | 2020-11-19 05:00:00+00:00 | 3559.41 | 3585.22 | 3543.84 | 3581.87 | 0.39 | 2.75 | 4,363,370,000 | 11 | 80.37630743460403 | |
500 | 2020-11-20 05:00:00+00:00 | 3579.31 | 3581.23 | 3556.85 | 3557.54 | -0.68 | 1.68 | 4,236,370,000 | 11 | 74.85626985084238 | |
501 | 2020-11-23 05:00:00+00:00 | 3566.82 | 3589.81 | 3552.77 | 3577.59 | 0.56 | 2.92 | 5,057,550,000 | 11 | 72.72509213022536 | |
502 | 2020-11-24 05:00:00+00:00 | 3594.52 | 3642.31 | 3594.52 | 3635.41 | 1.62 | 3.97 | 6,280,290,000 | 11 | 71.70967814896079 | |
515 | 2020-12-11 05:00:00+00:00 | 3656.08 | 3665.91 | 3633.4 | 3663.46 | -0.13 | 2.23 | 4,375,470,000 | 12 | 71.4100905562743 | |
528 | 2020-12-31 05:00:00+00:00 | 3733.27 | 3760.2 | 3726.88 | 3756.07 | 0.64 | 3.0 | 3,179,040,000 | 12 | 70.33800342164888 | |
536 | 2021-01-13 05:00:00+00:00 | 3802.23 | 3820.96 | 3791.5 | 3809.84 | 0.23 | 2.59 | 4,602,510,000 | 1 | 70.4163890739507 | |
544 | 2021-01-25 05:00:00+00:00 | 3851.68 | 3859.23 | 3797.16 | 3855.36 | 0.36 | 2.72 | 7,000,840,000 | 1 | 74.85460913151041 | |
545 | 2021-01-26 05:00:00+00:00 | 3862.96 | 3870.9 | 3847.78 | 3849.62 | -0.15 | 2.21 | 6,137,500,000 | 1 | 71.1101939744118 | |
561 | 2021-02-17 05:00:00+00:00 | 3918.5 | 3933.61 | 3900.43 | 3931.33 | -0.03 | 2.33 | 4,730,650,000 | 2 | 76.14840989399288 | |
563 | 2021-02-19 05:00:00+00:00 | 3921.16 | 3930.41 | 3903.07 | 3906.71 | -0.19 | 2.17 | 4,845,320,000 | 2 | 86.99496405643336 | |
564 | 2021-02-22 05:00:00+00:00 | 3885.55 | 3902.92 | 3874.71 | 3876.5 | -0.77 | 1.58 | 5,917,100,000 | 2 | 72.24341192787793 | |
566 | 2021-02-24 05:00:00+00:00 | 3873.71 | 3928.65 | 3859.6 | 3925.43 | 1.14 | 3.49 | 6,012,790,000 | 2 | 71.326229067789 | |
597 | 2021-04-08 04:00:00+00:00 | 4089.95 | 4098.19 | 4082.54 | 4097.17 | 0.42 | 2.78 | 3,907,100,000 | 4 | 77.59453302961276 | |
598 | 2021-04-09 04:00:00+00:00 | 4096.11 | 4129.48 | 4095.51 | 4128.8 | 0.77 | 3.13 | 3,640,390,000 | 4 | 80.08200379337279 | |
599 | 2021-04-12 04:00:00+00:00 | 4124.71 | 4131.76 | 4114.82 | 4127.99 | -0.02 | 2.34 | 3,588,900,000 | 4 | 78.23649951783986 | |
600 | 2021-04-13 04:00:00+00:00 | 4130.1 | 4148.0 | 4124.43 | 4141.59 | 0.33 | 2.69 | 3,734,720,000 | 4 | 86.63474648825188 | |
601 | 2021-04-14 04:00:00+00:00 | 4141.58 | 4151.69 | 4120.87 | 4124.66 | -0.41 | 1.95 | 3,985,350,000 | 4 | 87.87469445516524 | |
602 | 2021-04-15 04:00:00+00:00 | 4139.76 | 4173.49 | 4139.76 | 4170.42 | 1.11 | 3.47 | 4,033,420,000 | 4 | 88.78977103776384 | |
603 | 2021-04-16 04:00:00+00:00 | 4174.14 | 4191.31 | 4170.75 | 4185.47 | 0.36 | 2.72 | 4,163,820,000 | 4 | 86.83337407886 | |
604 | 2021-04-19 04:00:00+00:00 | 4179.8 | 4180.81 | 4150.47 | 4163.26 | -0.53 | 1.83 | 3,810,290,000 | 4 | 81.49398538136279 | |
605 | 2021-04-20 04:00:00+00:00 | 4159.18 | 4159.18 | 4118.38 | 4134.94 | -0.68 | 1.68 | 4,342,650,000 | 4 | 77.48620936827975 | |
606 | 2021-04-21 04:00:00+00:00 | 4128.42 | 4175.02 | 4126.35 | 4173.42 | 0.93 | 3.29 | 3,887,250,000 | 4 | 79.06147647894245 | |
636 | 2021-06-02 04:00:00+00:00 | 4206.82 | 4217.37 | 4198.27 | 4208.12 | 0.14 | 2.5 | 5,833,670,000 | 6 | 75.02069536423839 | |
640 | 2021-06-08 04:00:00+00:00 | 4233.81 | 4236.74 | 4208.41 | 4227.26 | 0.02 | 2.38 | 4,659,620,000 | 6 | 76.23344414542798 | |
641 | 2021-06-09 04:00:00+00:00 | 4232.99 | 4237.09 | 4218.74 | 4219.55 | -0.18 | 2.18 | 4,713,260,000 | 6 | 78.06235478467622 | |
642 | 2021-06-10 04:00:00+00:00 | 4228.56 | 4249.74 | 4220.34 | 4239.18 | 0.47 | 2.82 | 4,408,210,000 | 6 | 74.82326677415378 | |
643 | 2021-06-11 04:00:00+00:00 | 4242.9 | 4248.38 | 4232.25 | 4247.44 | 0.19 | 2.55 | 3,815,010,000 | 6 | 77.54120052929171 | |
644 | 2021-06-14 04:00:00+00:00 | 4248.31 | 4255.59 | 4234.07 | 4255.15 | 0.18 | 2.54 | 4,151,200,000 | 6 | 71.87829492393446 | |
645 | 2021-06-15 04:00:00+00:00 | 4255.28 | 4257.16 | 4238.35 | 4246.59 | -0.2 | 2.16 | 4,048,940,000 | 6 | 72.07370487841762 | |
661 | 2021-07-07 04:00:00+00:00 | 4351.01 | 4361.88 | 4329.79 | 4358.13 | 0.34 | 2.69 | 4,037,380,000 | 7 | 74.37710804047447 | |
663 | 2021-07-09 04:00:00+00:00 | 4329.38 | 4371.6 | 4329.38 | 4369.55 | 1.13 | 3.49 | 3,531,120,000 | 7 | 83.34756337843164 | |
664 | 2021-07-12 04:00:00+00:00 | 4372.41 | 4386.68 | 4364.03 | 4384.63 | 0.35 | 2.7 | 3,384,460,000 | 7 | 80.59021664242518 | |
665 | 2021-07-13 04:00:00+00:00 | 4381.07 | 4392.37 | 4366.92 | 4369.21 | -0.35 | 2.01 | 3,695,430,000 | 7 | 74.0697172881622 | |
666 | 2021-07-14 04:00:00+00:00 | 4380.11 | 4393.68 | 4362.36 | 4374.3 | 0.12 | 2.47 | 4,006,370,000 | 7 | 75.91969317470245 | |
683 | 2021-08-06 04:00:00+00:00 | 4429.07 | 4440.82 | 4429.07 | 4436.52 | 0.17 | 2.53 | 3,451,870,000 | 8 | 77.27927430970564 | |
684 | 2021-08-09 04:00:00+00:00 | 4437.77 | 4439.39 | 4424.74 | 4432.35 | -0.09 | 2.26 | 3,449,280,000 | 8 | 70.55018615320981 | |
689 | 2021-08-16 04:00:00+00:00 | 4461.65 | 4480.26 | 4437.66 | 4479.71 | 0.26 | 2.62 | 3,370,640,000 | 8 | 70.25208344117203 | |
706 | 2021-09-08 04:00:00+00:00 | 4518.09 | 4521.79 | 4493.95 | 4514.07 | -0.13 | 2.23 | 3,750,880,000 | 9 | 75.38365453247687 | |
714 | 2021-09-20 04:00:00+00:00 | 4402.95 | 4402.95 | 4305.91 | 4357.73 | -1.7 | 0.66 | 4,898,070,000 | 9 | 21.026422764227377 | |
715 | 2021-09-21 04:00:00+00:00 | 4374.45 | 4394.87 | 4347.96 | 4354.19 | -0.08 | 2.28 | 3,920,920,000 | 9 | 21.21108567132528 | |
736 | 2021-10-20 04:00:00+00:00 | 4524.42 | 4540.87 | 4524.4 | 4536.19 | 0.37 | 2.72 | 3,670,760,000 | 10 | 75.98118310115211 | |
737 | 2021-10-21 04:00:00+00:00 | 4532.24 | 4551.44 | 4526.89 | 4549.78 | 0.3 | 2.66 | 3,822,330,000 | 10 | 73.84687716519838 | |
738 | 2021-10-22 04:00:00+00:00 | 4546.12 | 4559.67 | 4524.0 | 4544.9 | -0.11 | 2.25 | 3,758,220,000 | 10 | 84.68021111174151 | |
739 | 2021-10-25 04:00:00+00:00 | 4553.69 | 4572.62 | 4537.36 | 4566.48 | 0.47 | 2.83 | 3,899,400,000 | 10 | 83.57668674332281 | |
740 | 2021-10-26 04:00:00+00:00 | 4578.69 | 4598.53 | 4569.17 | 4574.79 | 0.18 | 2.54 | 3,879,740,000 | 10 | 83.08689931708524 | |
741 | 2021-10-27 04:00:00+00:00 | 4580.22 | 4584.57 | 4551.66 | 4551.68 | -0.51 | 1.85 | 4,226,050,000 | 10 | 74.81379851038803 | |
742 | 2021-10-28 04:00:00+00:00 | 4562.84 | 4597.55 | 4562.84 | 4596.42 | 0.98 | 3.34 | 4,132,950,000 | 10 | 79.94393178367008 | |
743 | 2021-10-29 04:00:00+00:00 | 4572.87 | 4608.08 | 4567.59 | 4605.38 | 0.19 | 2.55 | 4,510,200,000 | 10 | 88.00622568093394 | |
744 | 2021-11-01 04:00:00+00:00 | 4610.62 | 4620.34 | 4595.06 | 4613.67 | 0.18 | 2.54 | 3,971,540,000 | 11 | 91.22570532915367 | |
745 | 2021-11-02 04:00:00+00:00 | 4613.34 | 4635.15 | 4613.34 | 4630.65 | 0.37 | 2.73 | 3,975,250,000 | 11 | 91.32980206300533 | |
746 | 2021-11-03 04:00:00+00:00 | 4630.65 | 4663.46 | 4621.19 | 4660.57 | 0.65 | 3.0 | 4,319,660,000 | 11 | 89.94214668151932 | |
747 | 2021-11-04 04:00:00+00:00 | 4662.93 | 4683.0 | 4662.59 | 4680.06 | 0.42 | 2.78 | 4,462,300,000 | 11 | 89.42456644122879 | |
748 | 2021-11-05 04:00:00+00:00 | 4699.26 | 4718.5 | 4681.32 | 4697.53 | 0.37 | 2.73 | 4,467,180,000 | 11 | 89.51881670099237 | |
749 | 2021-11-08 05:00:00+00:00 | 4701.48 | 4714.92 | 4694.39 | 4701.7 | 0.09 | 2.45 | 4,269,710,000 | 11 | 88.24196597353503 | |
750 | 2021-11-09 05:00:00+00:00 | 4707.25 | 4708.53 | 4670.87 | 4685.25 | -0.35 | 2.01 | 4,117,080,000 | 11 | 81.32302261074234 | |
752 | 2021-11-11 05:00:00+00:00 | 4659.39 | 4664.55 | 4648.31 | 4649.27 | 0.06 | 2.41 | 3,926,870,000 | 11 | 70.02724795640344 | |
753 | 2021-11-12 05:00:00+00:00 | 4655.24 | 4688.47 | 4650.77 | 4682.85 | 0.72 | 3.08 | 3,728,600,000 | 11 | 71.34680999376324 | |
754 | 2021-11-15 05:00:00+00:00 | 4689.3 | 4697.42 | 4672.86 | 4682.8 | 0.0 | 2.36 | 3,488,410,000 | 11 | 70.43244674813674 | |
755 | 2021-11-16 05:00:00+00:00 | 4679.42 | 4714.95 | 4679.42 | 4700.9 | 0.39 | 2.74 | 3,972,640,000 | 11 | 78.77362128808325 | |
756 | 2021-11-17 05:00:00+00:00 | 4701.5 | 4701.5 | 4684.41 | 4688.67 | -0.26 | 2.1 | 3,969,070,000 | 11 | 70.33819833325992 | |
757 | 2021-11-18 05:00:00+00:00 | 4700.72 | 4708.8 | 4672.78 | 4704.54 | 0.34 | 2.7 | 4,226,410,000 | 11 | 71.2152332049637 | |
800 | 2022-01-18 05:00:00+00:00 | 4632.24 | 4632.24 | 4568.7 | 4577.11 | -1.84 | 0.52 | 4,748,700,000 | 1 | 24.051292226797074 | |
801 | 2022-01-19 05:00:00+00:00 | 4588.03 | 4611.55 | 4530.2 | 4532.76 | -0.97 | 1.39 | 4,465,740,000 | 1 | 20.47547751916896 | |
802 | 2022-01-20 05:00:00+00:00 | 4547.35 | 4602.11 | 4477.95 | 4482.73 | -1.1 | 1.25 | 4,640,870,000 | 1 | 18.941492487199014 | |
803 | 2022-01-21 05:00:00+00:00 | 4471.38 | 4494.52 | 4395.34 | 4397.94 | -1.89 | 0.47 | 5,589,100,000 | 1 | 16.447991836139778 | |
804 | 2022-01-24 05:00:00+00:00 | 4356.32 | 4417.35 | 4222.62 | 4410.13 | 0.28 | 2.64 | 6,928,110,000 | 1 | 13.583504532861085 | |
805 | 2022-01-25 05:00:00+00:00 | 4366.64 | 4411.01 | 4287.11 | 4356.45 | -1.22 | 1.14 | 5,145,050,000 | 1 | 12.399566436694784 | |
806 | 2022-01-26 05:00:00+00:00 | 4408.43 | 4453.23 | 4304.8 | 4349.93 | -0.15 | 2.21 | 5,570,640,000 | 1 | 14.565775379454152 | |
807 | 2022-01-27 05:00:00+00:00 | 4380.58 | 4428.74 | 4309.5 | 4326.51 | -0.54 | 1.82 | 5,214,200,000 | 1 | 14.030135492914098 | |
808 | 2022-01-28 05:00:00+00:00 | 4336.19 | 4432.72 | 4292.46 | 4431.85 | 2.43 | 4.79 | 5,031,090,000 | 1 | 29.56833333333347 | |
826 | 2022-02-23 05:00:00+00:00 | 4324.93 | 4341.51 | 4221.51 | 4225.5 | -1.84 | 0.52 | 4,797,430,000 | 2 | 26.165898134563022 | |
848 | 2022-03-25 04:00:00+00:00 | 4522.91 | 4546.03 | 4501.07 | 4543.06 | 0.51 | 2.86 | 4,305,020,000 | 3 | 73.52216918187946 | |
849 | 2022-03-28 04:00:00+00:00 | 4541.09 | 4575.65 | 4517.69 | 4575.52 | 0.71 | 3.07 | 4,312,260,000 | 3 | 77.76619385991388 | |
850 | 2022-03-29 04:00:00+00:00 | 4602.86 | 4637.3 | 4589.66 | 4631.6 | 1.23 | 3.58 | 5,085,910,000 | 3 | 76.09016345075827 | |
851 | 2022-03-30 04:00:00+00:00 | 4624.2 | 4627.77 | 4581.32 | 4602.45 | -0.63 | 1.73 | 4,385,570,000 | 3 | 74.89799178125945 | |
852 | 2022-03-31 04:00:00+00:00 | 4599.02 | 4603.07 | 4530.41 | 4530.41 | -1.57 | 0.79 | 4,823,020,000 | 3 | 73.111268603827 | |
853 | 2022-04-01 04:00:00+00:00 | 4540.32 | 4548.7 | 4507.57 | 4545.86 | 0.34 | 2.7 | 4,562,940,000 | 4 | 77.02065965929685 | |
854 | 2022-04-04 04:00:00+00:00 | 4547.97 | 4583.5 | 4539.21 | 4582.64 | 0.81 | 3.17 | 4,547,350,000 | 4 | 75.12515890079884 | |
868 | 2022-04-22 04:00:00+00:00 | 4385.83 | 4385.83 | 4267.62 | 4271.78 | -2.77 | -0.42 | 4,651,940,000 | 4 | 28.076406220003975 | |
869 | 2022-04-25 04:00:00+00:00 | 4255.34 | 4299.02 | 4200.82 | 4296.12 | 0.57 | 2.93 | 5,240,040,000 | 4 | 26.615957168973694 | |
870 | 2022-04-26 04:00:00+00:00 | 4278.14 | 4278.14 | 4175.04 | 4175.2 | -2.81 | -0.46 | 4,689,970,000 | 4 | 24.119874563635378 | |
871 | 2022-04-27 04:00:00+00:00 | 4186.52 | 4240.71 | 4162.9 | 4183.96 | 0.21 | 2.57 | 4,769,680,000 | 4 | 26.812103053852155 | |
873 | 2022-04-29 04:00:00+00:00 | 4253.75 | 4269.68 | 4124.28 | 4131.93 | -3.63 | -1.27 | 5,084,030,000 | 4 | 29.495367972840853 | |
879 | 2022-05-09 04:00:00+00:00 | 4081.27 | 4081.27 | 3975.48 | 3991.24 | -3.2 | -0.85 | 5,954,520,000 | 5 | 28.210561379808098 | |
880 | 2022-05-10 04:00:00+00:00 | 4035.18 | 4068.82 | 3958.17 | 4001.05 | 0.25 | 2.6 | 5,885,820,000 | 5 | 28.929562963099187 | |
881 | 2022-05-11 04:00:00+00:00 | 3990.08 | 4049.09 | 3928.82 | 3935.18 | -1.65 | 0.71 | 5,816,140,000 | 5 | 28.927435515599456 | |
890 | 2022-05-24 04:00:00+00:00 | 3942.94 | 3955.68 | 3875.13 | 3941.48 | -0.81 | 1.55 | 4,923,190,000 | 5 | 29.468936384554624 | |
907 | 2022-06-16 04:00:00+00:00 | 3728.18 | 3728.18 | 3639.77 | 3666.77 | -3.25 | -0.89 | 5,644,930,000 | 6 | 29.554033565117365 | |
908 | 2022-06-17 04:00:00+00:00 | 3665.9 | 3707.71 | 3636.87 | 3674.84 | 0.22 | 2.58 | 8,520,740,000 | 6 | 22.026110506701258 | |
912 | 2022-06-23 04:00:00+00:00 | 3774.71 | 3802.58 | 3743.52 | 3795.73 | 0.95 | 3.31 | 5,098,640,000 | 6 | 27.897832063193817 | |
922 | 2022-07-08 04:00:00+00:00 | 3888.26 | 3918.5 | 3869.34 | 3899.38 | -0.08 | 2.28 | 3,521,620,000 | 7 | 73.18633998524756 | |
931 | 2022-07-21 04:00:00+00:00 | 3955.47 | 3999.29 | 3927.64 | 3998.95 | 0.99 | 3.34 | 4,132,790,000 | 7 | 71.24355939284223 | |
937 | 2022-07-29 04:00:00+00:00 | 4087.33 | 4140.15 | 4079.22 | 4130.29 | 1.42 | 3.78 | 4,616,360,000 | 7 | 71.72810333963459 | |
938 | 2022-08-01 04:00:00+00:00 | 4112.38 | 4144.95 | 4096.02 | 4118.63 | -0.28 | 2.08 | 4,202,810,000 | 8 | 74.5428351587185 | |
939 | 2022-08-02 04:00:00+00:00 | 4104.21 | 4140.47 | 4079.81 | 4091.19 | -0.67 | 1.69 | 4,727,710,000 | 8 | 73.29255533199198 | |
940 | 2022-08-03 04:00:00+00:00 | 4107.96 | 4167.66 | 4107.96 | 4155.17 | 1.56 | 3.92 | 4,351,760,000 | 8 | 77.06840004155355 | |
941 | 2022-08-04 04:00:00+00:00 | 4154.85 | 4161.29 | 4135.42 | 4151.94 | -0.08 | 2.28 | 4,283,320,000 | 8 | 73.89455219434697 | |
942 | 2022-08-05 04:00:00+00:00 | 4115.87 | 4151.58 | 4107.31 | 4145.19 | -0.16 | 2.2 | 4,085,940,000 | 8 | 77.15821122477189 | |
943 | 2022-08-08 04:00:00+00:00 | 4155.93 | 4186.62 | 4128.97 | 4140.06 | -0.12 | 2.23 | 4,221,090,000 | 8 | 71.27256751950804 | |
945 | 2022-08-10 04:00:00+00:00 | 4181.02 | 4211.03 | 4177.26 | 4210.24 | 2.13 | 4.49 | 4,546,010,000 | 8 | 70.27307094471422 | |
946 | 2022-08-11 04:00:00+00:00 | 4227.4 | 4257.91 | 4201.41 | 4207.27 | -0.07 | 2.29 | 4,630,200,000 | 8 | 75.23214725942981 | |
947 | 2022-08-12 04:00:00+00:00 | 4225.02 | 4280.47 | 4219.78 | 4280.15 | 1.73 | 4.09 | 3,788,010,000 | 8 | 78.25514492361532 | |
948 | 2022-08-15 04:00:00+00:00 | 4269.37 | 4301.79 | 4256.9 | 4297.14 | 0.4 | 2.76 | 3,696,830,000 | 8 | 85.77516504004731 | |
949 | 2022-08-16 04:00:00+00:00 | 4290.46 | 4325.28 | 4277.77 | 4305.2 | 0.19 | 2.55 | 4,329,820,000 | 8 | 82.65720316377903 | |
950 | 2022-08-17 04:00:00+00:00 | 4280.4 | 4302.18 | 4253.08 | 4274.04 | -0.72 | 1.63 | 3,885,030,000 | 8 | 74.38024524149287 | |
951 | 2022-08-18 04:00:00+00:00 | 4273.13 | 4292.53 | 4261.98 | 4283.74 | 0.23 | 2.59 | 3,340,330,000 | 8 | 71.00271002710038 | |
960 | 2022-08-31 04:00:00+00:00 | 4000.67 | 4015.37 | 3954.53 | 3955.0 | -0.78 | 1.58 | 4,542,490,000 | 8 | 29.264684124870485 | |
961 | 2022-09-01 04:00:00+00:00 | 3936.73 | 3970.23 | 3903.65 | 3966.85 | 0.3 | 2.66 | 4,152,250,000 | 9 | 21.37662622423626 | |
962 | 2022-09-02 04:00:00+00:00 | 3994.66 | 4018.43 | 3906.21 | 3924.26 | -1.07 | 1.28 | 3,665,850,000 | 9 | 17.45566261695288 | |
964 | 2022-09-06 04:00:00+00:00 | 3930.89 | 3942.55 | 3886.75 | 3908.19 | -0.41 | 1.95 | 4,127,340,000 | 9 | 15.827437208421571 | |
965 | 2022-09-07 04:00:00+00:00 | 3909.43 | 3987.89 | 3906.03 | 3979.87 | 1.83 | 4.19 | 3,890,320,000 | 9 | 26.33044205918796 | |
966 | 2022-09-08 04:00:00+00:00 | 3959.94 | 4010.5 | 3944.81 | 4006.18 | 0.66 | 3.02 | 3,966,850,000 | 9 | 28.248330773329982 | |
979 | 2022-09-27 04:00:00+00:00 | 3686.44 | 3717.53 | 3623.29 | 3647.29 | -0.21 | 2.15 | 4,577,740,000 | 9 | 25.306643699325846 | |
981 | 2022-09-29 04:00:00+00:00 | 3687.01 | 3687.01 | 3610.4 | 3640.47 | -2.11 | 0.25 | 4,681,810,000 | 9 | 21.00916808149404 | |
982 | 2022-09-30 04:00:00+00:00 | 3633.48 | 3671.44 | 3584.13 | 3585.62 | -1.51 | 0.85 | 5,645,360,000 | 9 | 14.922799278123136 | |
1020 | 2022-11-23 05:00:00+00:00 | 4000.3 | 4033.78 | 3998.66 | 4027.26 | 0.59 | 2.95 | 3,279,720,000 | 11 | 73.32271037256243 | |
1022 | 2022-11-25 05:00:00+00:00 | 4023.34 | 4034.02 | 4020.76 | 4026.12 | -0.03 | 2.33 | 1,706,460,000 | 11 | 70.9679536616182 | |
1025 | 2022-11-30 05:00:00+00:00 | 3957.18 | 4080.11 | 3938.58 | 4080.11 | 3.09 | 5.45 | 6,579,360,000 | 11 | 74.99170812603649 | |
1039 | 2022-12-20 05:00:00+00:00 | 3810.47 | 3838.24 | 3795.62 | 3821.62 | 0.1 | 2.46 | 3,985,370,000 | 12 | 23.94936810916495 | |
1041 | 2022-12-22 05:00:00+00:00 | 3853.26 | 3853.26 | 3764.49 | 3822.39 | -1.45 | 0.91 | 3,956,950,000 | 12 | 29.244576166769377 | |
1066 | 2023-01-26 05:00:00+00:00 | 4036.08 | 4061.57 | 4013.29 | 4060.43 | 1.1 | 3.46 | 3,809,590,000 | 1 | 77.07577741056289 | |
1067 | 2023-01-27 05:00:00+00:00 | 4053.72 | 4094.21 | 4048.7 | 4070.56 | 0.25 | 2.61 | 3,907,760,000 | 1 | 72.54831414473682 | |
1074 | 2023-02-07 05:00:00+00:00 | 4105.35 | 4176.54 | 4088.39 | 4164.0 | 1.29 | 3.65 | 4,355,860,000 | 2 | 71.56139964788727 | |
1089 | 2023-02-28 05:00:00+00:00 | 3977.19 | 3997.5 | 3968.98 | 3970.15 | -0.3 | 2.05 | 5,043,400,000 | 2 | 25.48126786572564 | |
1090 | 2023-03-01 05:00:00+00:00 | 3963.34 | 3971.73 | 3939.05 | 3951.39 | -0.47 | 1.89 | 4,249,480,000 | 3 | 27.377490283477854 | |
1097 | 2023-03-10 05:00:00+00:00 | 3912.77 | 3934.05 | 3846.32 | 3861.59 | -1.45 | 0.91 | 5,518,190,000 | 3 | 27.796153374984712 | |
1112 | 2023-03-31 04:00:00+00:00 | 4056.18 | 4110.75 | 4056.18 | 4109.31 | 1.44 | 3.8 | 4,525,120,000 | 3 | 73.48250504751138 | |
1113 | 2023-04-03 04:00:00+00:00 | 4102.2 | 4127.66 | 4098.79 | 4124.51 | 0.37 | 2.73 | 4,234,700,000 | 4 | 70.87520852829877 | |
1114 | 2023-04-04 04:00:00+00:00 | 4128.03 | 4133.13 | 4086.87 | 4100.6 | -0.58 | 1.78 | 4,227,800,000 | 4 | 71.37618062242618 | |
1116 | 2023-04-06 04:00:00+00:00 | 4081.15 | 4107.32 | 4069.84 | 4105.02 | 0.36 | 2.72 | 3,486,690,000 | 4 | 73.49112130885872 | |
1118 | 2023-04-10 04:00:00+00:00 | 4085.2 | 4109.5 | 4072.55 | 4109.11 | 0.1 | 2.46 | 3,423,650,000 | 4 | 71.28228682589422 | |
1120 | 2023-04-12 04:00:00+00:00 | 4121.72 | 4134.37 | 4086.94 | 4091.95 | -0.41 | 1.94 | 3,633,120,000 | 4 | 78.69149881516584 | |
1121 | 2023-04-13 04:00:00+00:00 | 4100.04 | 4150.26 | 4099.4 | 4146.22 | 1.33 | 3.68 | 3,596,590,000 | 4 | 81.58989123480485 |
Sign up for free
to join this conversation on GitHub.
Already have an account?
Sign in to comment