Skip to content

Instantly share code, notes, and snippets.

@rdodev

rdodev/SPXRSIOutOfBounds.csv

Created June 11, 2023 20:06
Show Gist options
  • Save rdodev/5d1336d4726e4ecd7d14fe60e35d31eb to your computer and use it in GitHub Desktop.
Save rdodev/5d1336d4726e4ecd7d14fe60e35d31eb to your computer and use it in GitHub Desktop.
Download ZIP
Raw
SPXRSIOutOfBounds.csv
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