Introduction
Similar to the recent post about how I collect and store crypto asset data from Coinbase, the scripts below pull minute, hour, and daily data for equities and ETFs from Polygon.io.
The scripts check for an existing data record, and if found then the existing record is updated to include the most recent data. If there is not an existing data record, then the complete historical record from Polygon is pulled and stored.
Python Functions
Here are the functions needed for this project:
- polygon_fetch_full_history: Fetch full historical data for a given product from Polygon API.
- polygon_pull_data: Read existing data file, download price data from Polygon, and export data.
Function Usage
Polygon Fetch Full History
Here’s the docstring with the parameters/variables:
|
|
This script pulls the full history for a specified asset:
|
|
The example above pulls the daily data since 1/1/2025, but can handle data ranges of years because it pulls only a specific number of records at a time as recommended by Polygon (less than 5,000 records per API request), and then combines the records in the dataframe before returning the dataframe.
Date | open | high | low | close | volume | vwap | transactions | otc | |
---|---|---|---|---|---|---|---|---|---|
0 | 2025-01-02 05:00:00 | 222.03000 | 225.15000 | 218.19000 | 220.22000 | 33956579.00000 | 221.27450 | 449631 | |
1 | 2025-01-03 05:00:00 | 222.50500 | 225.36000 | 221.62000 | 224.19000 | 27515606.00000 | 223.70500 | 346976 | |
2 | 2025-01-06 05:00:00 | 226.78000 | 228.83500 | 224.84000 | 227.61000 | 31849831.00000 | 227.09210 | 410686 | |
3 | 2025-01-07 05:00:00 | 227.90000 | 228.38100 | 221.46000 | 222.11000 | 28084164.00000 | 223.40330 | 379570 | |
4 | 2025-01-08 05:00:00 | 223.18500 | 223.52000 | 220.20000 | 222.13000 | 25033292.00000 | 222.04140 | 325539 | |
5 | 2025-01-10 05:00:00 | 221.46000 | 221.71000 | 216.50000 | 218.94000 | 36811525.00000 | 218.86400 | 493840 | |
6 | 2025-01-13 05:00:00 | 218.06000 | 219.40000 | 216.47000 | 218.46000 | 27262655.00000 | 218.14260 | 373519 | |
7 | 2025-01-14 05:00:00 | 220.44000 | 221.82000 | 216.20000 | 217.76000 | 24711650.00000 | 218.62450 | 332022 | |
8 | 2025-01-15 05:00:00 | 222.83000 | 223.57000 | 220.75000 | 223.35000 | 31291257.00000 | 222.66900 | 353985 | |
9 | 2025-01-16 05:00:00 | 224.42000 | 224.65000 | 220.31000 | 220.66000 | 24757276.00000 | 221.89420 | 313323 | |
10 | 2025-01-17 05:00:00 | 225.84000 | 226.51000 | 223.08000 | 225.94000 | 42370123.00000 | 225.39270 | 385914 | |
11 | 2025-01-21 05:00:00 | 228.90000 | 231.78000 | 226.94000 | 230.71000 | 39951456.00000 | 230.09010 | 552447 | |
12 | 2025-01-22 05:00:00 | 232.02000 | 235.44000 | 231.19000 | 235.01000 | 41448217.00000 | 234.09500 | 512233 | |
13 | 2025-01-23 05:00:00 | 234.10000 | 235.52000 | 231.51000 | 235.42000 | 26404364.00000 | 234.24350 | 365153 | |
14 | 2025-01-24 05:00:00 | 234.50000 | 236.40000 | 232.93000 | 234.85000 | 25890738.00000 | 234.45870 | 349378 | |
15 | 2025-01-27 05:00:00 | 226.21000 | 235.61000 | 225.86000 | 235.42000 | 49428332.00000 | 231.81880 | 661486 | |
16 | 2025-01-28 05:00:00 | 234.29000 | 241.77000 | 233.98000 | 238.15000 | 41587188.00000 | 238.63650 | 542344 | |
17 | 2025-01-29 05:00:00 | 239.01500 | 240.39000 | 236.15000 | 237.07000 | 26091716.00000 | 237.41410 | 384889 | |
18 | 2025-01-30 05:00:00 | 237.14000 | 237.95000 | 232.22000 | 234.64000 | 32020728.00000 | 235.02300 | 428122 | |
19 | 2025-01-31 05:00:00 | 236.50000 | 240.29000 | 236.41000 | 237.68000 | 36162377.00000 | 238.20190 | 435388 | |
20 | 2025-02-03 05:00:00 | 234.06000 | 239.25000 | 232.90000 | 237.42000 | 37285868.00000 | 236.60880 | 551855 | |
21 | 2025-02-04 05:00:00 | 239.01000 | 242.52000 | 238.03000 | 242.06000 | 29713812.00000 | 241.16980 | 412003 | |
22 | 2025-02-05 05:00:00 | 237.02000 | 238.32000 | 235.20000 | 236.17000 | 38832042.00000 | 236.57200 | 552144 | |
23 | 2025-02-06 05:00:00 | 238.01000 | 239.65990 | 236.01000 | 238.83000 | 60897095.00000 | 235.75270 | 803119 | |
24 | 2025-02-07 05:00:00 | 232.50000 | 234.81000 | 228.06000 | 229.15000 | 77539276.00000 | 230.45270 | 943441 | |
25 | 2025-02-10 05:00:00 | 230.54500 | 233.92000 | 229.20000 | 233.14000 | 35419926.00000 | 232.41510 | 473182 | |
26 | 2025-02-11 05:00:00 | 231.92000 | 233.44000 | 230.13000 | 232.76000 | 23713726.00000 | 232.11010 | 329473 | |
27 | 2025-02-12 05:00:00 | 230.46000 | 231.18000 | 228.16000 | 228.93000 | 32285249.00000 | 229.60790 | 400325 | |
28 | 2025-02-13 05:00:00 | 228.85000 | 230.42000 | 227.52000 | 230.37000 | 31346512.00000 | 229.33120 | 408846 | |
29 | 2025-02-14 05:00:00 | 229.20000 | 229.89000 | 227.23000 | 228.68000 | 27031084.00000 | 228.65430 | 375369 | |
30 | 2025-02-18 05:00:00 | 228.82000 | 229.30000 | 223.72000 | 226.65000 | 42975133.00000 | 225.80820 | 600702 | |
31 | 2025-02-19 05:00:00 | 225.52000 | 226.83000 | 223.71000 | 226.63000 | 28566709.00000 | 225.37730 | 391423 | |
32 | 2025-02-20 05:00:00 | 224.77500 | 225.13000 | 221.81000 | 222.88000 | 30001665.00000 | 222.93510 | 447333 | |
33 | 2025-02-21 05:00:00 | 223.28000 | 223.31000 | 214.74000 | 216.58000 | 55323850.00000 | 217.71220 | 774966 | |
34 | 2025-02-24 05:00:00 | 217.45000 | 217.71500 | 212.42000 | 212.71000 | 42387585.00000 | 214.05260 | 586136 | |
35 | 2025-02-25 05:00:00 | 211.63000 | 213.34000 | 204.16000 | 212.80000 | 58957977.00000 | 209.69830 | 800750 | |
36 | 2025-02-26 05:00:00 | 214.94000 | 218.16000 | 213.09000 | 214.35000 | 39120603.00000 | 215.44180 | 508442 | |
37 | 2025-02-27 05:00:00 | 218.35000 | 219.97000 | 208.37000 | 208.74000 | 40548571.00000 | 212.37250 | 558788 | |
38 | 2025-02-28 05:00:00 | 208.65000 | 212.62000 | 206.99000 | 212.28000 | 51771737.00000 | 210.40300 | 540930 | |
39 | 2025-03-03 05:00:00 | 213.35200 | 214.01000 | 202.55000 | 205.02000 | 42948447.00000 | 207.41030 | 666781 | |
40 | 2025-03-04 05:00:00 | 200.11000 | 206.80000 | 197.43200 | 203.80000 | 60853084.00000 | 201.92830 | 872022 | |
41 | 2025-03-05 05:00:00 | 204.80000 | 209.98000 | 203.26000 | 208.36000 | 38610085.00000 | 207.05520 | 514659 | |
42 | 2025-03-06 05:00:00 | 204.40000 | 205.77000 | 198.30150 | 200.70000 | 49863755.00000 | 201.45630 | 688561 | |
43 | 2025-03-07 05:00:00 | 199.49000 | 202.26530 | 192.53000 | 199.25000 | 59802821.00000 | 197.66190 | 785672 | |
44 | 2025-03-10 04:00:00 | 195.60000 | 196.73000 | 190.85000 | 194.54000 | 62350926.00000 | 193.58390 | 902822 | |
45 | 2025-03-11 04:00:00 | 193.90000 | 200.18000 | 193.40000 | 196.59000 | 54002880.00000 | 196.82150 | 668549 | |
46 | 2025-03-12 04:00:00 | 200.72000 | 201.52000 | 195.29000 | 198.89000 | 43679284.00000 | 198.88200 | 573896 | |
47 | 2025-03-13 04:00:00 | 198.16500 | 198.87990 | 191.82000 | 193.89000 | 41270761.00000 | 194.33260 | 588538 | |
48 | 2025-03-14 04:00:00 | 197.41000 | 198.65000 | 195.32000 | 197.95000 | 38096663.00000 | 197.43590 | 470644 | |
49 | 2025-03-17 04:00:00 | 198.77000 | 199.00000 | 194.32470 | 195.74000 | 47341752.00000 | 196.46120 | 568556 | |
50 | 2025-03-18 04:00:00 | 192.52000 | 194.00000 | 189.38000 | 192.82000 | 40414867.00000 | 192.08510 | 554394 | |
51 | 2025-03-19 04:00:00 | 193.38000 | 195.96500 | 191.96000 | 195.54000 | 39442878.00000 | 194.28850 | 445698 | |
52 | 2025-03-20 04:00:00 | 193.07000 | 199.32000 | 192.30000 | 194.95000 | 38921113.00000 | 195.63600 | 455391 | |
53 | 2025-03-21 04:00:00 | 192.90000 | 196.99000 | 192.52000 | 196.21000 | 60056917.00000 | 195.30150 | 394836 | |
54 | 2025-03-24 04:00:00 | 200.00000 | 203.64000 | 199.95000 | 203.26000 | 41625365.00000 | 202.36990 | 515880 | |
55 | 2025-03-25 04:00:00 | 203.59500 | 206.21000 | 203.22000 | 205.71000 | 31171161.00000 | 205.10370 | 402368 | |
56 | 2025-03-26 04:00:00 | 205.83500 | 206.01000 | 199.92500 | 201.13000 | 32990973.00000 | 202.21640 | 450177 | |
57 | 2025-03-27 04:00:00 | 200.89000 | 203.79000 | 199.28210 | 201.36000 | 27317661.00000 | 201.85530 | 363321 | |
58 | 2025-03-28 04:00:00 | 198.42000 | 199.26000 | 191.88100 | 192.72000 | 52548226.00000 | 193.98200 | 678645 | |
59 | 2025-03-31 04:00:00 | 188.19000 | 191.33000 | 184.40000 | 190.26000 | 63547558.00000 | 188.28000 | 769862 | |
60 | 2025-04-01 04:00:00 | 187.86000 | 193.93000 | 187.20000 | 192.17000 | 41267315.00000 | 191.47040 | 528168 | |
61 | 2025-04-02 04:00:00 | 187.66000 | 198.34000 | 187.66000 | 196.01000 | 53679198.00000 | 194.28700 | 710850 | |
62 | 2025-04-03 04:00:00 | 182.99500 | 184.13000 | 176.92000 | 178.41000 | 95553617.00000 | 180.34260 | 1447903 | |
63 | 2025-04-04 04:00:00 | 167.14500 | 178.14360 | 166.00000 | 171.00000 | 123159359.00000 | 173.21620 | 1529094 | |
64 | 2025-04-07 04:00:00 | 162.00000 | 183.40990 | 161.38000 | 175.26000 | 109327115.00000 | 172.66900 | 1420152 | |
65 | 2025-04-08 04:00:00 | 185.23000 | 185.90000 | 168.57000 | 170.66000 | 87710360.00000 | 176.41280 | 1146023 | |
66 | 2025-04-09 04:00:00 | 172.11500 | 192.65000 | 169.93000 | 191.10000 | 116804328.00000 | 182.33450 | 1310706 | |
67 | 2025-04-10 04:00:00 | 185.44000 | 186.86920 | 175.85180 | 181.22000 | 68302045.00000 | 181.65100 | 925662 | |
68 | 2025-04-11 04:00:00 | 179.93000 | 185.86000 | 178.00000 | 184.87000 | 50594339.00000 | 182.64530 | 638386 | |
69 | 2025-04-14 04:00:00 | 186.84000 | 187.44000 | 179.23000 | 182.12000 | 48002540.00000 | 182.95010 | 656762 | |
70 | 2025-04-15 04:00:00 | 181.41000 | 182.35000 | 177.93310 | 179.59000 | 43641952.00000 | 180.07010 | 564759 | |
71 | 2025-04-16 04:00:00 | 176.29000 | 179.10460 | 171.41000 | 174.33000 | 51875316.00000 | 174.85240 | 685436 | |
72 | 2025-04-17 04:00:00 | 176.00000 | 176.21000 | 172.00000 | 172.61000 | 44726453.00000 | 173.58080 | 527949 | |
73 | 2025-04-21 04:00:00 | 169.60000 | 169.60000 | 165.28500 | 167.32000 | 48126111.00000 | 166.92550 | 726774 | |
74 | 2025-04-22 04:00:00 | 169.84500 | 176.78000 | 169.35000 | 173.18000 | 56607202.00000 | 173.24700 | 617509 | |
75 | 2025-04-23 04:00:00 | 183.45000 | 187.38000 | 180.19000 | 180.60000 | 63470149.00000 | 183.12080 | 732657 | |
76 | 2025-04-24 04:00:00 | 180.91500 | 186.74000 | 180.18000 | 186.54000 | 43763196.00000 | 184.88010 | 516092 | |
77 | 2025-04-25 04:00:00 | 187.62000 | 189.94000 | 185.49000 | 188.99000 | 36414330.00000 | 187.99630 | 489570 | |
78 | 2025-04-28 04:00:00 | 190.10500 | 190.22000 | 184.88500 | 187.70000 | 33224732.00000 | 187.47010 | 452721 | |
79 | 2025-04-29 04:00:00 | 183.99000 | 188.01580 | 183.68000 | 187.39000 | 41667255.00000 | 186.29110 | 507603 | |
80 | 2025-04-30 04:00:00 | 182.17000 | 185.05000 | 178.85000 | 184.42000 | 55176543.00000 | 182.76580 | 688982 | |
81 | 2025-05-01 04:00:00 | 190.63000 | 191.80711 | 187.50000 | 190.20000 | 74265963.00000 | 188.97670 | 890648 | |
82 | 2025-05-02 04:00:00 | 191.43500 | 192.88000 | 186.40000 | 189.98000 | 77903487.00000 | 189.93000 | 920469 | |
83 | 2025-05-05 04:00:00 | 186.51000 | 188.18000 | 185.53000 | 186.35000 | 35217469.00000 | 186.93730 | 458698 | |
84 | 2025-05-06 04:00:00 | 184.57000 | 187.93000 | 183.85000 | 185.01000 | 29314055.00000 | 185.66190 | 371859 | |
85 | 2025-05-07 04:00:00 | 185.56000 | 190.99000 | 185.01000 | 188.71000 | 44002926.00000 | 188.49640 | 499932 | |
86 | 2025-05-08 04:00:00 | 191.43000 | 194.33000 | 188.82000 | 192.08000 | 41043620.00000 | 192.12660 | 513351 | |
87 | 2025-05-09 04:00:00 | 193.37500 | 194.69000 | 191.16000 | 193.06000 | 29663143.00000 | 192.75640 | 362745 | |
88 | 2025-05-12 04:00:00 | 210.71000 | 211.66000 | 205.75000 | 208.64000 | 75205042.00000 | 208.15580 | 920091 | |
89 | 2025-05-13 04:00:00 | 211.08000 | 214.84000 | 210.10000 | 211.37000 | 56193682.00000 | 212.67920 | 743293 | |
90 | 2025-05-14 04:00:00 | 211.45000 | 211.93000 | 208.85000 | 210.25000 | 38492128.00000 | 210.46140 | 519690 | |
91 | 2025-05-15 04:00:00 | 206.45000 | 206.88000 | 202.67300 | 205.17000 | 64347317.00000 | 204.78920 | 821281 | |
92 | 2025-05-16 04:00:00 | 206.85000 | 206.85000 | 204.37400 | 205.59000 | 43318478.00000 | 205.33360 | 490987 | |
93 | 2025-05-19 04:00:00 | 201.64500 | 206.62000 | 201.26000 | 206.16000 | 34314810.00000 | 205.36920 | 425652 | |
94 | 2025-05-20 04:00:00 | 204.62800 | 205.58990 | 202.65000 | 204.07000 | 29470373.00000 | 204.01080 | 417640 | |
95 | 2025-05-21 04:00:00 | 201.61000 | 203.45500 | 200.06000 | 201.12000 | 42460924.00000 | 201.52350 | 569211 | |
96 | 2025-05-22 04:00:00 | 201.38000 | 205.76000 | 200.16000 | 203.10000 | 38938882.00000 | 203.32730 | 514617 | |
97 | 2025-05-23 04:00:00 | 198.90000 | 202.37000 | 197.85000 | 200.99000 | 33393545.00000 | 200.78910 | 483196 | |
98 | 2025-05-27 04:00:00 | 203.08500 | 206.69000 | 202.19000 | 206.02000 | 34892044.00000 | 205.21560 | 505171 | |
99 | 2025-05-28 04:00:00 | 205.91500 | 207.66000 | 204.41000 | 204.72000 | 28549753.00000 | 205.69780 | 407710 | |
100 | 2025-05-29 04:00:00 | 208.02500 | 208.81000 | 204.23000 | 205.70000 | 34700005.00000 | 206.29430 | 496232 | |
101 | 2025-05-30 04:00:00 | 204.84000 | 205.99000 | 201.69500 | 205.01000 | 51679406.00000 | 204.53180 | 493714 | |
102 | 2025-06-02 04:00:00 | 204.98000 | 207.00000 | 202.68000 | 206.65000 | 29113319.00000 | 205.59400 | 438892 | |
103 | 2025-06-03 04:00:00 | 207.10500 | 208.94690 | 205.03000 | 205.71000 | 33139121.00000 | 206.63430 | 436643 | |
104 | 2025-06-04 04:00:00 | 206.55000 | 208.18000 | 205.18000 | 207.23000 | 29915592.00000 | 206.89200 | 406881 | |
105 | 2025-06-05 04:00:00 | 209.55000 | 212.81000 | 207.56000 | 207.91000 | 51979243.00000 | 209.75510 | 668806 | |
106 | 2025-06-06 04:00:00 | 212.40000 | 213.86990 | 210.50000 | 213.57000 | 39832500.00000 | 212.56720 | 512176 | |
107 | 2025-06-09 04:00:00 | 214.75000 | 217.85000 | 212.88000 | 216.98000 | 38102502.00000 | 216.02540 | 560148 | |
108 | 2025-06-10 04:00:00 | 216.78000 | 217.69000 | 214.15000 | 217.61000 | 31303317.00000 | 216.55610 | 429031 | |
109 | 2025-06-11 04:00:00 | 217.41000 | 218.40000 | 212.89000 | 213.20000 | 39325981.00000 | 214.88400 | 503640 | |
110 | 2025-06-12 04:00:00 | 211.78000 | 213.58000 | 211.33000 | 213.24000 | 27639991.00000 | 212.86550 | 364940 | |
111 | 2025-06-13 04:00:00 | 209.96000 | 214.05000 | 209.62000 | 212.10000 | 29337763.00000 | 211.91290 | 443361 | |
112 | 2025-06-16 04:00:00 | 212.31000 | 217.06000 | 211.60000 | 216.10000 | 33284158.00000 | 215.16220 | 457829 | |
113 | 2025-06-17 04:00:00 | 215.19500 | 217.41000 | 214.56000 | 214.82000 | 32086262.00000 | 215.73320 | 431316 | |
114 | 2025-06-18 04:00:00 | 215.09000 | 217.96000 | 212.34000 | 212.52000 | 44360509.00000 | 214.61350 | 475101 | |
115 | 2025-06-20 04:00:00 | 214.68000 | 214.89000 | 208.27090 | 209.69000 | 75350733.00000 | 210.62300 | 591675 | |
116 | 2025-06-23 04:00:00 | 209.79000 | 210.39000 | 207.31010 | 208.47000 | 37311725.00000 | 208.91300 | 513937 | |
117 | 2025-06-24 04:00:00 | 212.13500 | 214.34000 | 211.04500 | 212.77000 | 38378757.00000 | 213.11290 | 459901 | |
118 | 2025-06-25 04:00:00 | 214.61500 | 216.03000 | 211.11000 | 211.99000 | 31755698.00000 | 212.80660 | 417565 | |
119 | 2025-06-26 04:00:00 | 213.12000 | 218.03500 | 212.01000 | 217.12000 | 50480814.00000 | 216.09440 | 572822 | |
120 | 2025-06-27 04:00:00 | 219.92000 | 223.30000 | 216.74000 | 223.30000 | 119217138.00000 | 221.72670 | 750603 | |
121 | 2025-06-30 04:00:00 | 223.52000 | 223.82000 | 219.12000 | 219.39000 | 58887780.00000 | 220.63160 | 673189 | |
122 | 2025-07-01 04:00:00 | 219.50000 | 221.87500 | 217.93000 | 220.46000 | 39256830.00000 | 220.15080 | 544150 | |
123 | 2025-07-02 04:00:00 | 219.73000 | 221.60000 | 219.06000 | 219.92000 | 30894178.00000 | 220.21030 | 429633 | |
124 | 2025-07-03 04:00:00 | 221.82000 | 224.01000 | 221.36000 | 223.41000 | 29632353.00000 | 222.88670 | 364422 | |
125 | 2025-07-07 04:00:00 | 223.00000 | 224.29000 | 222.37000 | 223.47000 | 36604139.00000 | 223.41210 | 513469 | |
126 | 2025-07-08 04:00:00 | 223.91500 | 224.00000 | 218.43000 | 219.36000 | 45691987.00000 | 220.48360 | 615447 | |
127 | 2025-07-09 04:00:00 | 221.07000 | 224.29000 | 220.47000 | 222.54000 | 38155121.00000 | 222.45550 | 493756 | |
128 | 2025-07-10 04:00:00 | 221.55000 | 222.79000 | 219.70000 | 222.26000 | 30370591.00000 | 221.70550 | 451223 | |
129 | 2025-07-11 04:00:00 | 223.58000 | 226.67990 | 222.37000 | 225.02000 | 50518307.00000 | 224.89080 | 661385 | |
130 | 2025-07-14 04:00:00 | 225.07000 | 226.66000 | 224.24000 | 225.69000 | 35702597.00000 | 225.61730 | 460428 | |
131 | 2025-07-15 04:00:00 | 226.20000 | 227.27000 | 225.45500 | 226.35000 | 34907294.00000 | 226.49850 | 507705 | |
132 | 2025-07-16 04:00:00 | 225.87500 | 226.10000 | 222.18000 | 223.19000 | 39535926.00000 | 223.78720 | 556155 | |
133 | 2025-07-17 04:00:00 | 223.32000 | 224.50000 | 222.51000 | 223.88000 | 31855831.00000 | 223.69480 | 445580 | |
134 | 2025-07-18 04:00:00 | 225.14000 | 226.40000 | 222.98000 | 226.13000 | 37833807.00000 | 225.29060 | 454003 | |
135 | 2025-07-21 04:00:00 | 225.83500 | 229.69000 | 225.65000 | 229.30000 | 40297556.00000 | 228.32920 | 530328 | |
136 | 2025-07-22 04:00:00 | 229.68000 | 230.00000 | 226.35000 | 227.47000 | 37483702.00000 | 227.86620 | 475209 | |
137 | 2025-07-23 04:00:00 | 228.47000 | 228.79000 | 227.09000 | 228.29000 | 28294852.00000 | 228.17650 | 344504 | |
138 | 2025-07-24 04:00:00 | 229.17000 | 236.00000 | 228.64000 | 232.23000 | 42902266.00000 | 231.80220 | 526287 | |
139 | 2025-07-25 04:00:00 | 232.22000 | 232.48000 | 231.18000 | 231.44000 | 28712095.00000 | 231.78310 | 365765 | |
140 | 2025-07-28 04:00:00 | 233.35000 | 234.29000 | 232.25000 | 232.79000 | 26300138.00000 | 233.09970 | 394809 | |
141 | 2025-07-29 04:00:00 | 234.15000 | 234.72000 | 230.31000 | 231.01000 | 33716220.00000 | 231.48300 | 446598 | |
142 | 2025-07-30 04:00:00 | 231.64000 | 231.80000 | 229.29000 | 230.19000 | 32993273.00000 | 230.92400 | 445462 | |
143 | 2025-07-31 04:00:00 | 235.77000 | 236.53000 | 231.40000 | 234.11000 | 104357263.00000 | 232.41060 | 1254660 | |
144 | 2025-08-01 04:00:00 | 217.21000 | 220.43990 | 212.80000 | 214.75000 | 122258801.00000 | 216.29730 | 1742475 | |
145 | 2025-08-04 04:00:00 | 217.40000 | 217.44000 | 211.42000 | 211.65000 | 77890146.00000 | 213.13120 | 1046525 | |
146 | 2025-08-05 04:00:00 | 213.05000 | 216.30000 | 212.87000 | 213.75000 | 51505121.00000 | 214.51420 | 639055 | |
147 | 2025-08-06 04:00:00 | 214.69500 | 222.65000 | 213.74090 | 222.31000 | 54823045.00000 | 219.42990 | 654274 | |
148 | 2025-08-07 04:00:00 | 221.00000 | 226.22000 | 220.82000 | 223.13000 | 40603513.00000 | 223.13570 | 553279 | |
149 | 2025-08-08 04:00:00 | 223.14000 | 223.80000 | 221.88360 | 222.69000 | 32970477.00000 | 222.66980 | 397504 | |
150 | 2025-08-11 04:00:00 | 221.78000 | 223.05000 | 220.40000 | 221.30000 | 31646222.00000 | 221.38650 | 441975 | |
151 | 2025-08-12 04:00:00 | 222.23000 | 223.50000 | 219.05000 | 221.47000 | 37254707.00000 | 221.41240 | 472607 | |
152 | 2025-08-13 04:00:00 | 222.00000 | 224.91850 | 222.00000 | 224.56000 | 36508335.00000 | 223.98460 | 488194 | |
153 | 2025-08-14 04:00:00 | 227.40000 | 233.11000 | 227.02000 | 230.98000 | 61545824.00000 | 230.50200 | 738785 | |
154 | 2025-08-15 04:00:00 | 232.58000 | 234.08000 | 229.80700 | 231.03000 | 39649244.00000 | 231.38570 | 495351 | |
155 | 2025-08-18 04:00:00 | 230.22500 | 231.91000 | 228.33000 | 231.49000 | 25248890.00000 | 230.57910 | 371228 | |
156 | 2025-08-19 04:00:00 | 230.09000 | 230.52830 | 227.12000 | 228.01000 | 29891012.00000 | 228.34230 | 405021 | |
157 | 2025-08-20 04:00:00 | 227.12000 | 227.27000 | 220.91500 | 223.81000 | 36604319.00000 | 223.67450 | 493752 |
Polygon Pull Data
This script uses the above function to perform the following:
- Attempt to read an existing pickle data file
- If a data file exists, then pull updated data
- Otherwise, pull all historical data available for that asset for the past 2 years (using the free tier from Polygon)
- Store pickle and/or excel files of the data in the specified directories
Here’s the docstring with the parameters/variables:
|
|
Through the base_directory
, source
, and asset_class
variables the script knows where in the local filesystem to look for an existing pickle file and the store the resulting updated pickle and/or excel files:
|
|
Here’s the output from above:
Date | open | high | low | close | volume | vwap | transactions | otc | |
---|---|---|---|---|---|---|---|---|---|
0 | 2023-07-28 04:00:00 | 129.69000 | 133.01000 | 129.33000 | 132.21000 | 46269781.00000 | 131.88370 | 413438 | |
1 | 2023-07-31 04:00:00 | 133.20000 | 133.87000 | 132.38000 | 133.68000 | 41901516.00000 | 133.34100 | 406644 | |
2 | 2023-08-01 04:00:00 | 133.55000 | 133.69000 | 131.61990 | 131.69000 | 42250989.00000 | 132.24700 | 385743 | |
3 | 2023-08-02 04:00:00 | 130.15400 | 130.23000 | 126.82000 | 128.21000 | 50988614.00000 | 128.39730 | 532942 | |
4 | 2023-08-03 04:00:00 | 127.48000 | 129.84000 | 126.41000 | 128.91000 | 90855736.00000 | 131.49410 | 746639 | |
5 | 2023-08-04 04:00:00 | 141.06000 | 143.63000 | 139.32000 | 139.57000 | 153091370.00000 | 141.38990 | 1366815 | |
6 | 2023-08-07 04:00:00 | 140.99000 | 142.54000 | 138.95000 | 142.22000 | 71213112.00000 | 141.00450 | 659134 | |
7 | 2023-08-08 04:00:00 | 140.62000 | 140.84000 | 138.42000 | 139.94000 | 51706497.00000 | 139.59360 | 509773 | |
8 | 2023-08-09 04:00:00 | 139.97000 | 140.32000 | 137.10000 | 137.85000 | 49910149.00000 | 138.32720 | 428760 | |
9 | 2023-08-10 04:00:00 | 139.07500 | 140.41000 | 137.49000 | 138.56000 | 58804832.00000 | 138.87650 | 460780 | |
10 | 2023-08-11 04:00:00 | 137.40000 | 139.33000 | 137.00000 | 138.41000 | 42905833.00000 | 138.36280 | 394897 | |
11 | 2023-08-14 04:00:00 | 138.30000 | 140.59000 | 137.75000 | 140.57000 | 47148699.00000 | 139.64260 | 404084 | |
12 | 2023-08-15 04:00:00 | 140.05000 | 141.27780 | 137.23000 | 137.67000 | 42781521.00000 | 138.36800 | 409077 | |
13 | 2023-08-16 04:00:00 | 137.19000 | 137.27000 | 135.01000 | 135.07000 | 41675903.00000 | 136.02730 | 403275 | |
14 | 2023-08-17 04:00:00 | 135.46000 | 136.08500 | 133.53000 | 133.98000 | 48354085.00000 | 134.68560 | 414339 | |
15 | 2023-08-18 04:00:00 | 131.62000 | 134.06500 | 131.15000 | 133.22000 | 48497595.00000 | 132.78960 | 431787 | |
16 | 2023-08-21 04:00:00 | 133.74000 | 135.18500 | 132.71000 | 134.68000 | 41442483.00000 | 134.14160 | 348372 | |
17 | 2023-08-22 04:00:00 | 135.08000 | 135.65000 | 133.73000 | 134.25000 | 32935104.00000 | 134.58030 | 328047 | |
18 | 2023-08-23 04:00:00 | 134.50000 | 135.95000 | 133.22000 | 135.52000 | 42786043.00000 | 134.98180 | 382201 | |
19 | 2023-08-24 04:00:00 | 136.40000 | 136.77500 | 131.83000 | 131.84000 | 43646250.00000 | 133.16210 | 406488 | |
20 | 2023-08-25 04:00:00 | 132.47000 | 133.87000 | 130.58000 | 133.26000 | 44147451.00000 | 132.52070 | 405801 | |
21 | 2023-08-28 04:00:00 | 133.78000 | 133.95000 | 131.85000 | 133.14000 | 33956210.00000 | 132.71640 | 333029 | |
22 | 2023-08-29 04:00:00 | 133.38000 | 135.14000 | 133.25000 | 134.91000 | 38646093.00000 | 134.46520 | 361304 | |
23 | 2023-08-30 04:00:00 | 134.93000 | 135.68000 | 133.92000 | 135.07000 | 36130015.00000 | 134.99160 | 325589 | |
24 | 2023-08-31 04:00:00 | 135.06000 | 138.78850 | 135.00000 | 138.01000 | 58431314.00000 | 137.79060 | 466038 | |
25 | 2023-09-01 04:00:00 | 139.45500 | 139.96000 | 136.87500 | 138.12000 | 40986536.00000 | 137.97690 | 398729 | |
26 | 2023-09-05 04:00:00 | 137.73000 | 137.80000 | 135.82000 | 137.27000 | 40627738.00000 | 136.87070 | 363847 | |
27 | 2023-09-06 04:00:00 | 136.32000 | 137.45000 | 134.61000 | 135.36000 | 41785507.00000 | 135.64830 | 399464 | |
28 | 2023-09-07 04:00:00 | 133.90000 | 138.03000 | 133.16000 | 137.85000 | 48498912.00000 | 136.56710 | 426888 | |
29 | 2023-09-08 04:00:00 | 136.86000 | 138.85190 | 136.75000 | 138.23000 | 38365929.00000 | 138.07260 | 351930 | |
30 | 2023-09-11 04:00:00 | 138.75000 | 143.62000 | 138.64000 | 143.10000 | 56755075.00000 | 141.83030 | 546829 | |
31 | 2023-09-12 04:00:00 | 142.32000 | 143.00000 | 140.61000 | 141.23000 | 42668452.00000 | 141.65690 | 395583 | |
32 | 2023-09-13 04:00:00 | 140.95000 | 144.98000 | 140.86500 | 144.85000 | 60463535.00000 | 143.89220 | 520765 | |
33 | 2023-09-14 04:00:00 | 145.08000 | 145.86000 | 142.95000 | 144.72000 | 64033607.00000 | 144.81350 | 511529 | |
34 | 2023-09-15 04:00:00 | 142.69000 | 143.57000 | 140.09000 | 140.39000 | 102709327.00000 | 141.01000 | 563979 | |
35 | 2023-09-18 04:00:00 | 140.48000 | 141.75000 | 139.22000 | 139.98000 | 42823480.00000 | 140.07550 | 346514 | |
36 | 2023-09-19 04:00:00 | 138.70000 | 138.84000 | 135.56000 | 137.63000 | 61306070.00000 | 136.97960 | 488181 | |
37 | 2023-09-20 04:00:00 | 138.55000 | 139.37000 | 135.20000 | 135.29000 | 46263716.00000 | 136.91680 | 402932 | |
38 | 2023-09-21 04:00:00 | 131.94000 | 132.24000 | 129.31000 | 129.33000 | 70343342.00000 | 130.54300 | 643638 | |
39 | 2023-09-22 04:00:00 | 131.11000 | 132.03000 | 128.52000 | 129.12000 | 59604348.00000 | 130.16160 | 486107 | |
40 | 2023-09-25 04:00:00 | 129.36000 | 131.78000 | 128.77000 | 131.27000 | 46017825.00000 | 130.85240 | 412022 | |
41 | 2023-09-26 04:00:00 | 130.12000 | 130.39000 | 125.28000 | 125.98000 | 73007107.00000 | 126.94740 | 619789 | |
42 | 2023-09-27 04:00:00 | 125.76000 | 127.48000 | 124.13000 | 125.98000 | 66445149.00000 | 125.42550 | 553870 | |
43 | 2023-09-28 04:00:00 | 124.04000 | 126.58010 | 123.04000 | 125.98000 | 54554968.00000 | 125.08320 | 493974 | |
44 | 2023-09-29 04:00:00 | 128.20000 | 129.15000 | 126.32000 | 127.12000 | 62411730.00000 | 127.57520 | 439844 | |
45 | 2023-10-02 04:00:00 | 127.28000 | 130.47000 | 126.54000 | 129.46000 | 48029744.00000 | 128.93320 | 436813 | |
46 | 2023-10-03 04:00:00 | 128.06000 | 128.52000 | 124.25440 | 124.72000 | 51559991.00000 | 125.47430 | 479690 | |
47 | 2023-10-04 04:00:00 | 126.06000 | 127.36000 | 125.68000 | 127.00000 | 44203870.00000 | 126.58440 | 407400 | |
48 | 2023-10-05 04:00:00 | 126.71000 | 126.73000 | 124.33000 | 125.96000 | 39657043.00000 | 125.61780 | 356273 | |
49 | 2023-10-06 04:00:00 | 124.16000 | 128.45000 | 124.13000 | 127.96000 | 46814698.00000 | 126.72060 | 410286 | |
50 | 2023-10-09 04:00:00 | 126.22000 | 128.79000 | 124.76000 | 128.26000 | 38746138.00000 | 126.99370 | 347739 | |
51 | 2023-10-10 04:00:00 | 128.82000 | 130.74000 | 128.05000 | 129.48000 | 42106579.00000 | 129.65730 | 369847 | |
52 | 2023-10-11 04:00:00 | 129.74000 | 132.05000 | 129.61000 | 131.83000 | 40513342.00000 | 130.77660 | 364557 | |
53 | 2023-10-12 04:00:00 | 132.17000 | 134.48000 | 131.23000 | 132.33000 | 55528581.00000 | 132.84110 | 475931 | |
54 | 2023-10-13 04:00:00 | 132.98000 | 133.31450 | 128.95000 | 129.79000 | 45824685.00000 | 130.60940 | 387721 | |
55 | 2023-10-16 04:00:00 | 130.69000 | 133.07000 | 130.42500 | 132.55000 | 42832918.00000 | 132.11670 | 395337 | |
56 | 2023-10-17 04:00:00 | 130.39000 | 132.58000 | 128.71000 | 131.47000 | 49344550.00000 | 131.01780 | 400903 | |
57 | 2023-10-18 04:00:00 | 129.90000 | 130.66990 | 127.51000 | 128.13000 | 42623479.00000 | 128.94540 | 404632 | |
58 | 2023-10-19 04:00:00 | 130.56500 | 132.24000 | 127.47000 | 128.40000 | 60951105.00000 | 129.83760 | 538131 | |
59 | 2023-10-20 04:00:00 | 128.05000 | 128.17000 | 124.97000 | 125.17000 | 56317010.00000 | 125.94080 | 489131 | |
60 | 2023-10-23 04:00:00 | 124.63000 | 127.88000 | 123.98000 | 126.56000 | 48216183.00000 | 126.30450 | 423352 | |
61 | 2023-10-24 04:00:00 | 127.74000 | 128.80000 | 126.34000 | 128.56000 | 46180180.00000 | 127.89590 | 399784 | |
62 | 2023-10-25 04:00:00 | 126.04000 | 126.34000 | 120.79000 | 121.39000 | 74516044.00000 | 122.73780 | 738249 | |
63 | 2023-10-26 04:00:00 | 120.63000 | 121.63930 | 118.35000 | 119.57000 | 100240816.00000 | 120.57880 | 866555 | |
64 | 2023-10-27 04:00:00 | 126.20000 | 130.02000 | 125.52000 | 127.74000 | 125284313.00000 | 128.12850 | 1056044 | |
65 | 2023-10-30 04:00:00 | 129.72000 | 133.00000 | 128.56000 | 132.71000 | 72465542.00000 | 131.71630 | 616256 | |
66 | 2023-10-31 04:00:00 | 132.75000 | 133.57000 | 131.71000 | 133.09000 | 51589380.00000 | 132.76070 | 432954 | |
67 | 2023-11-01 04:00:00 | 133.96000 | 137.35000 | 133.71000 | 137.00000 | 61529409.00000 | 135.77890 | 552684 | |
68 | 2023-11-02 04:00:00 | 138.73000 | 138.81000 | 136.47000 | 138.07000 | 52236693.00000 | 137.69960 | 464074 | |
69 | 2023-11-03 04:00:00 | 138.99000 | 139.49000 | 137.45000 | 138.60000 | 44059805.00000 | 138.59210 | 406045 | |
70 | 2023-11-06 05:00:00 | 138.76000 | 140.73000 | 138.36000 | 139.74000 | 44772917.00000 | 139.69210 | 392502 | |
71 | 2023-11-07 05:00:00 | 140.55000 | 143.37000 | 140.50000 | 142.71000 | 53540937.00000 | 142.50420 | 469254 | |
72 | 2023-11-08 05:00:00 | 142.97000 | 143.12000 | 141.21830 | 142.08000 | 44521658.00000 | 142.03970 | 375299 | |
73 | 2023-11-09 05:00:00 | 142.02000 | 142.65000 | 139.84000 | 140.60000 | 36235367.00000 | 141.23940 | 338545 | |
74 | 2023-11-10 05:00:00 | 140.46000 | 143.65000 | 139.91000 | 143.56000 | 49349937.00000 | 142.37800 | 410268 | |
75 | 2023-11-13 05:00:00 | 142.08000 | 143.23000 | 140.67000 | 142.59000 | 35680570.00000 | 142.37690 | 339006 | |
76 | 2023-11-14 05:00:00 | 145.00000 | 147.26000 | 144.68000 | 145.80000 | 56674551.00000 | 146.14300 | 508013 | |
77 | 2023-11-15 05:00:00 | 147.06000 | 147.29000 | 142.59000 | 143.20000 | 63874520.00000 | 143.95700 | 550007 | |
78 | 2023-11-16 05:00:00 | 140.91000 | 143.32000 | 139.52000 | 142.83000 | 49653512.00000 | 142.08020 | 444059 | |
79 | 2023-11-17 05:00:00 | 142.66000 | 145.23000 | 142.54500 | 145.18000 | 49361537.00000 | 144.35920 | 381168 | |
80 | 2023-11-20 05:00:00 | 145.13000 | 146.63000 | 144.72500 | 146.13000 | 41978766.00000 | 145.93680 | 380926 | |
81 | 2023-11-21 05:00:00 | 143.91000 | 144.05000 | 141.50000 | 143.90000 | 71225992.00000 | 143.04300 | 566880 | |
82 | 2023-11-22 05:00:00 | 144.57000 | 147.74000 | 144.57000 | 146.71000 | 45700002.00000 | 146.79290 | 428449 | |
83 | 2023-11-24 05:00:00 | 146.70000 | 147.20000 | 145.32000 | 146.74000 | 22378379.00000 | 146.37180 | 217521 | |
84 | 2023-11-27 05:00:00 | 147.53000 | 149.26000 | 146.88000 | 147.73000 | 53762428.00000 | 148.28730 | 465572 | |
85 | 2023-11-28 05:00:00 | 146.98000 | 147.59990 | 145.53000 | 147.03000 | 42711682.00000 | 146.83460 | 383221 | |
86 | 2023-11-29 05:00:00 | 147.85000 | 148.54000 | 145.97000 | 146.32000 | 40610907.00000 | 146.86330 | 358306 | |
87 | 2023-11-30 05:00:00 | 144.76000 | 146.93000 | 144.33200 | 146.09000 | 65814022.00000 | 145.75850 | 460829 | |
88 | 2023-12-01 05:00:00 | 146.00000 | 147.24500 | 145.55000 | 147.03000 | 39949248.00000 | 146.69090 | 361361 | |
89 | 2023-12-04 05:00:00 | 145.25000 | 145.35000 | 142.81000 | 144.84000 | 48294244.00000 | 144.45210 | 462624 | |
90 | 2023-12-05 05:00:00 | 143.55000 | 148.57000 | 143.13000 | 146.88000 | 46822411.00000 | 146.64810 | 446158 | |
91 | 2023-12-06 05:00:00 | 147.58000 | 147.85000 | 144.28000 | 144.52000 | 39678960.00000 | 145.50340 | 365815 | |
92 | 2023-12-07 05:00:00 | 146.15000 | 147.92000 | 145.34000 | 146.88000 | 52334830.00000 | 146.71790 | 382096 | |
93 | 2023-12-08 05:00:00 | 145.48000 | 147.84000 | 145.40000 | 147.42000 | 41905965.00000 | 146.94050 | 343829 | |
94 | 2023-12-11 05:00:00 | 145.66000 | 146.19000 | 143.64000 | 145.89000 | 50899808.00000 | 145.30020 | 435149 | |
95 | 2023-12-12 05:00:00 | 145.52000 | 147.50000 | 145.30000 | 147.48000 | 44944264.00000 | 146.74660 | 338593 | |
96 | 2023-12-13 05:00:00 | 148.12000 | 149.46000 | 146.82000 | 148.84000 | 52766196.00000 | 148.26080 | 438472 | |
97 | 2023-12-14 05:00:00 | 149.93000 | 150.54000 | 145.52000 | 147.42000 | 58400848.00000 | 147.86870 | 532121 | |
98 | 2023-12-15 05:00:00 | 148.38000 | 150.57000 | 147.88000 | 149.97000 | 110072142.00000 | 149.53500 | 492772 | |
99 | 2023-12-18 05:00:00 | 150.56000 | 154.85500 | 150.05000 | 154.07000 | 62512828.00000 | 153.40710 | 511128 | |
100 | 2023-12-19 05:00:00 | 154.40000 | 155.12000 | 152.69000 | 153.79000 | 43171292.00000 | 153.72170 | 384137 | |
101 | 2023-12-20 05:00:00 | 152.90000 | 155.63000 | 151.56000 | 152.12000 | 50322106.00000 | 153.68760 | 461445 | |
102 | 2023-12-21 05:00:00 | 153.30000 | 153.97000 | 152.10000 | 153.84000 | 36305733.00000 | 153.10910 | 350098 | |
103 | 2023-12-22 05:00:00 | 153.77000 | 154.35000 | 152.71000 | 153.42000 | 29514093.00000 | 153.54440 | 310942 | |
104 | 2023-12-26 05:00:00 | 153.56000 | 153.97500 | 153.03000 | 153.41000 | 25067222.00000 | 153.40820 | 282620 | |
105 | 2023-12-27 05:00:00 | 153.56000 | 154.78000 | 153.12000 | 153.34000 | 31344733.00000 | 153.64300 | 311462 | |
106 | 2023-12-28 05:00:00 | 153.72000 | 154.08000 | 152.95000 | 153.38000 | 27057002.00000 | 153.52690 | 301925 | |
107 | 2023-12-29 05:00:00 | 153.10000 | 153.89000 | 151.03000 | 151.94000 | 39728704.00000 | 152.32770 | 353439 | |
108 | 2024-01-02 05:00:00 | 151.54000 | 152.38000 | 148.39000 | 149.93000 | 47314924.00000 | 149.85290 | 476432 | |
109 | 2024-01-03 05:00:00 | 149.20000 | 151.05000 | 148.33000 | 148.47000 | 49410095.00000 | 149.40550 | 416954 | |
110 | 2024-01-04 05:00:00 | 145.59000 | 147.38000 | 144.05000 | 144.57000 | 56039807.00000 | 145.41600 | 541342 | |
111 | 2024-01-05 05:00:00 | 144.69000 | 146.59000 | 144.53000 | 145.24000 | 45003147.00000 | 145.44850 | 380385 | |
112 | 2024-01-08 05:00:00 | 146.74000 | 149.40000 | 146.15000 | 149.10000 | 46757053.00000 | 148.32380 | 410733 | |
113 | 2024-01-09 05:00:00 | 148.33000 | 151.71000 | 148.21000 | 151.37000 | 43812567.00000 | 150.63110 | 403026 | |
114 | 2024-01-10 05:00:00 | 152.06000 | 154.42000 | 151.88100 | 153.73000 | 44421830.00000 | 153.45230 | 430517 | |
115 | 2024-01-11 05:00:00 | 155.04000 | 157.17000 | 153.12000 | 155.18000 | 49072691.00000 | 155.01810 | 468131 | |
116 | 2024-01-12 05:00:00 | 155.39000 | 156.20000 | 154.01000 | 154.62000 | 40455355.00000 | 154.82370 | 351913 | |
117 | 2024-01-16 05:00:00 | 153.53000 | 154.99000 | 152.15000 | 153.16000 | 41360986.00000 | 153.13440 | 396069 | |
118 | 2024-01-17 05:00:00 | 151.49000 | 152.15000 | 149.91000 | 151.71000 | 34953363.00000 | 151.22870 | 354674 | |
119 | 2024-01-18 05:00:00 | 152.77000 | 153.77500 | 151.82000 | 153.50000 | 37850245.00000 | 153.13340 | 344845 | |
120 | 2024-01-19 05:00:00 | 153.83000 | 155.76000 | 152.74000 | 155.34000 | 51621628.00000 | 154.61160 | 408184 | |
121 | 2024-01-22 05:00:00 | 156.89000 | 157.05000 | 153.90000 | 154.78000 | 43687468.00000 | 154.94180 | 427992 | |
122 | 2024-01-23 05:00:00 | 154.85000 | 156.21000 | 153.93000 | 156.02000 | 37986039.00000 | 155.32390 | 353578 | |
123 | 2024-01-24 05:00:00 | 157.80000 | 158.51000 | 156.48000 | 156.87000 | 48403865.00000 | 157.40010 | 435420 | |
124 | 2024-01-25 05:00:00 | 156.95000 | 158.50500 | 154.55010 | 157.75000 | 43626052.00000 | 157.15220 | 455333 | |
125 | 2024-01-26 05:00:00 | 158.42000 | 160.72000 | 157.91000 | 159.12000 | 49312353.00000 | 159.18590 | 426673 | |
126 | 2024-01-29 05:00:00 | 159.34000 | 161.29000 | 158.90000 | 161.26000 | 45270385.00000 | 160.27690 | 447373 | |
127 | 2024-01-30 05:00:00 | 160.70000 | 161.73000 | 158.49000 | 159.00000 | 45198365.00000 | 159.49880 | 458713 | |
128 | 2024-01-31 05:00:00 | 157.00000 | 159.01000 | 154.81000 | 155.20000 | 50155866.00000 | 156.26750 | 532780 | |
129 | 2024-02-01 05:00:00 | 155.87000 | 159.76000 | 155.62000 | 159.28000 | 76222119.00000 | 160.69950 | 742977 | |
130 | 2024-02-02 05:00:00 | 169.19000 | 172.50000 | 167.33000 | 171.81000 | 117018313.00000 | 170.93340 | 1134750 | |
131 | 2024-02-05 05:00:00 | 170.20000 | 170.55000 | 167.70000 | 170.31000 | 54876149.00000 | 169.52570 | 572534 | |
132 | 2024-02-06 05:00:00 | 169.39000 | 170.71000 | 167.65000 | 169.15000 | 42505518.00000 | 168.88130 | 406692 | |
133 | 2024-02-07 05:00:00 | 169.48000 | 170.88000 | 168.94000 | 170.53000 | 47171760.00000 | 170.18100 | 452956 | |
134 | 2024-02-08 05:00:00 | 169.65000 | 171.43000 | 168.88000 | 169.84000 | 42309954.00000 | 170.26670 | 399951 | |
135 | 2024-02-09 05:00:00 | 170.90000 | 175.00000 | 170.58030 | 174.45000 | 56985986.00000 | 173.39480 | 549269 | |
136 | 2024-02-12 05:00:00 | 174.80000 | 175.39000 | 171.54000 | 172.34000 | 50922340.00000 | 173.29760 | 512027 | |
137 | 2024-02-13 05:00:00 | 167.73000 | 170.95000 | 165.75000 | 168.64000 | 56289922.00000 | 168.87700 | 572687 | |
138 | 2024-02-14 05:00:00 | 169.21000 | 171.21000 | 168.28000 | 170.98000 | 42797544.00000 | 170.03370 | 457092 | |
139 | 2024-02-15 05:00:00 | 170.58000 | 171.17000 | 167.59000 | 169.80000 | 49844196.00000 | 169.43540 | 521439 | |
140 | 2024-02-16 05:00:00 | 168.74000 | 170.42000 | 167.17000 | 169.51000 | 48097744.00000 | 169.18220 | 468194 | |
141 | 2024-02-20 05:00:00 | 167.83000 | 168.71000 | 165.74000 | 167.08000 | 41978976.00000 | 166.90990 | 478319 | |
142 | 2024-02-21 05:00:00 | 168.94000 | 170.23000 | 167.14000 | 168.59000 | 44137123.00000 | 168.54920 | 466025 | |
143 | 2024-02-22 05:00:00 | 173.10000 | 174.80000 | 171.77000 | 174.58000 | 55392354.00000 | 173.54070 | 547144 | |
144 | 2024-02-23 05:00:00 | 174.28000 | 175.75000 | 173.70000 | 174.99000 | 59715243.00000 | 174.74410 | 467172 | |
145 | 2024-02-26 05:00:00 | 175.70000 | 176.37000 | 174.26000 | 174.73000 | 44368614.00000 | 174.99550 | 428536 | |
146 | 2024-02-27 05:00:00 | 174.07500 | 174.62000 | 172.86000 | 173.54000 | 31141732.00000 | 173.75410 | 357527 | |
147 | 2024-02-28 05:00:00 | 172.44000 | 174.05000 | 172.27000 | 173.16000 | 28180482.00000 | 173.31900 | 328701 | |
148 | 2024-02-29 05:00:00 | 173.01000 | 177.22000 | 172.85000 | 176.76000 | 53805359.00000 | 175.70370 | 446966 | |
149 | 2024-03-01 05:00:00 | 176.75000 | 178.72500 | 176.07000 | 178.22000 | 31966152.00000 | 177.86130 | 406699 | |
150 | 2024-03-04 05:00:00 | 177.53000 | 180.14000 | 177.49000 | 177.58000 | 37381520.00000 | 178.53910 | 443556 | |
151 | 2024-03-05 05:00:00 | 176.93000 | 176.93000 | 173.30300 | 174.12000 | 37215693.00000 | 174.46710 | 448859 | |
152 | 2024-03-06 05:00:00 | 175.54000 | 176.46000 | 173.26000 | 173.51000 | 32090926.00000 | 174.32090 | 389497 | |
153 | 2024-03-07 05:00:00 | 174.83000 | 177.99000 | 173.72000 | 176.82000 | 33934783.00000 | 176.43080 | 379857 | |
154 | 2024-03-08 05:00:00 | 176.44000 | 178.78500 | 174.33000 | 175.35000 | 37772242.00000 | 176.21180 | 443160 | |
155 | 2024-03-11 04:00:00 | 174.31000 | 174.47000 | 171.47000 | 171.96000 | 28484777.00000 | 172.42310 | 409871 | |
156 | 2024-03-12 04:00:00 | 173.50000 | 176.76000 | 171.98000 | 175.39000 | 36590204.00000 | 175.30720 | 416721 | |
157 | 2024-03-13 04:00:00 | 175.90000 | 177.62000 | 175.55000 | 176.55500 | 30705600.00000 | 176.72900 | 362922 | |
158 | 2024-03-14 04:00:00 | 177.69000 | 179.53000 | 176.46500 | 178.75000 | 43705840.00000 | 178.41570 | 461845 | |
159 | 2024-03-15 04:00:00 | 176.64000 | 177.93000 | 173.90000 | 174.42000 | 71805390.00000 | 175.04710 | 465349 | |
160 | 2024-03-18 04:00:00 | 175.80000 | 176.69000 | 174.28000 | 174.48000 | 31250688.00000 | 175.08800 | 358797 | |
161 | 2024-03-19 04:00:00 | 174.21500 | 176.09000 | 173.52000 | 175.90000 | 26862093.00000 | 175.36830 | 318060 | |
162 | 2024-03-20 04:00:00 | 176.14000 | 178.53000 | 174.64000 | 178.15000 | 29947150.00000 | 176.68970 | 355615 | |
163 | 2024-03-21 04:00:00 | 179.98800 | 181.41500 | 178.15000 | 178.15000 | 32824320.00000 | 179.32110 | 377254 | |
164 | 2024-03-22 04:00:00 | 177.75200 | 179.25500 | 176.75000 | 178.87000 | 27995378.00000 | 178.54950 | 295011 | |
165 | 2024-03-25 04:00:00 | 178.01000 | 180.99000 | 177.24000 | 179.71000 | 29815464.00000 | 179.64920 | 352597 | |
166 | 2024-03-26 04:00:00 | 180.15000 | 180.45000 | 177.95000 | 178.30000 | 29658982.00000 | 179.12280 | 326743 | |
167 | 2024-03-27 04:00:00 | 179.88000 | 180.00000 | 177.30990 | 179.83000 | 32672551.00000 | 179.10320 | 341920 | |
168 | 2024-03-28 04:00:00 | 180.17000 | 181.70000 | 179.26000 | 180.38000 | 37970288.00000 | 180.48560 | 364799 | |
169 | 2024-04-01 04:00:00 | 180.79000 | 183.00000 | 179.95000 | 180.97000 | 29174521.00000 | 180.91750 | 370612 | |
170 | 2024-04-02 04:00:00 | 179.07000 | 180.79000 | 178.37620 | 180.69000 | 32605246.00000 | 180.07520 | 355847 | |
171 | 2024-04-03 04:00:00 | 179.90000 | 182.87000 | 179.80000 | 182.41000 | 31024438.00000 | 182.08500 | 350781 | |
172 | 2024-04-04 04:00:00 | 184.00000 | 185.10000 | 180.00000 | 180.00000 | 41624261.00000 | 182.53150 | 465372 | |
173 | 2024-04-05 04:00:00 | 182.38000 | 186.27000 | 181.97000 | 185.07000 | 42373992.00000 | 184.70210 | 465500 | |
174 | 2024-04-08 04:00:00 | 186.90000 | 187.29000 | 184.81000 | 185.19000 | 39221282.00000 | 185.80410 | 427793 | |
175 | 2024-04-09 04:00:00 | 187.24000 | 187.34000 | 184.20000 | 185.67000 | 36529846.00000 | 185.50470 | 400970 | |
176 | 2024-04-10 04:00:00 | 182.76500 | 186.26990 | 182.67000 | 185.95000 | 35879151.00000 | 185.03440 | 448182 | |
177 | 2024-04-11 04:00:00 | 186.74000 | 189.77000 | 185.51000 | 189.05000 | 40020742.00000 | 187.97000 | 445674 | |
178 | 2024-04-12 04:00:00 | 187.72000 | 188.38000 | 185.08000 | 186.13000 | 38474349.00000 | 186.55850 | 420405 | |
179 | 2024-04-15 04:00:00 | 187.42500 | 188.69000 | 183.00000 | 183.62000 | 48052395.00000 | 185.45710 | 507835 | |
180 | 2024-04-16 04:00:00 | 183.27000 | 184.83000 | 182.26000 | 183.32000 | 32891265.00000 | 183.69700 | 400887 | |
181 | 2024-04-17 04:00:00 | 184.31000 | 184.57000 | 179.82000 | 181.28000 | 31333095.00000 | 182.03670 | 395805 | |
182 | 2024-04-18 04:00:00 | 181.47000 | 182.39000 | 178.65000 | 179.22000 | 30709705.00000 | 180.26150 | 383900 | |
183 | 2024-04-19 04:00:00 | 178.74000 | 179.00000 | 173.44000 | 174.63000 | 55975229.00000 | 175.53190 | 569857 | |
184 | 2024-04-22 04:00:00 | 176.94000 | 178.87000 | 174.56000 | 177.23000 | 37892590.00000 | 176.72580 | 396297 | |
185 | 2024-04-23 04:00:00 | 178.08000 | 179.93000 | 175.97500 | 179.54000 | 37001519.00000 | 178.53290 | 379411 | |
186 | 2024-04-24 04:00:00 | 179.94000 | 180.32300 | 176.18000 | 176.59000 | 33485109.00000 | 177.24640 | 405352 | |
187 | 2024-04-25 04:00:00 | 169.68000 | 173.92000 | 166.32000 | 173.67000 | 49238730.00000 | 172.03590 | 618271 | |
188 | 2024-04-26 04:00:00 | 177.79500 | 180.82000 | 176.13000 | 179.62000 | 43919765.00000 | 178.97230 | 478171 | |
189 | 2024-04-29 04:00:00 | 182.75000 | 183.53000 | 179.39000 | 180.96000 | 53980847.00000 | 180.66280 | 592817 | |
190 | 2024-04-30 04:00:00 | 181.09000 | 182.99000 | 174.80000 | 175.00000 | 94491556.00000 | 178.70000 | 852826 | |
191 | 2024-05-01 04:00:00 | 181.63500 | 185.15000 | 176.56000 | 179.00000 | 94645148.00000 | 180.39230 | 964487 | |
192 | 2024-05-02 04:00:00 | 180.85000 | 185.10000 | 179.91000 | 184.72000 | 54285810.00000 | 183.19350 | 529458 | |
193 | 2024-05-03 04:00:00 | 186.99000 | 187.87000 | 185.42000 | 186.21000 | 39172004.00000 | 186.42780 | 413924 | |
194 | 2024-05-06 04:00:00 | 186.28000 | 188.74500 | 184.80000 | 188.70000 | 34725295.00000 | 187.05830 | 394638 | |
195 | 2024-05-07 04:00:00 | 188.92000 | 189.94000 | 187.30500 | 188.76000 | 34048902.00000 | 188.74660 | 400757 | |
196 | 2024-05-08 04:00:00 | 187.44000 | 188.43000 | 186.38500 | 188.00000 | 26136350.00000 | 187.63680 | 306857 | |
197 | 2024-05-09 04:00:00 | 188.88000 | 191.70000 | 187.44000 | 189.50000 | 43354477.00000 | 189.94020 | 460879 | |
198 | 2024-05-10 04:00:00 | 189.16000 | 189.89200 | 186.93000 | 187.48000 | 34110271.00000 | 188.03530 | 355995 | |
199 | 2024-05-13 04:00:00 | 188.00000 | 188.31000 | 185.36000 | 186.57000 | 24898613.00000 | 186.43460 | 333255 | |
200 | 2024-05-14 04:00:00 | 183.82000 | 187.72000 | 183.45000 | 187.07000 | 38698155.00000 | 185.92350 | 426722 | |
201 | 2024-05-15 04:00:00 | 185.97000 | 186.71930 | 182.73000 | 185.99000 | 75447525.00000 | 184.73140 | 786216 | |
202 | 2024-05-16 04:00:00 | 185.60000 | 187.31000 | 183.46000 | 183.63000 | 38834450.00000 | 185.19240 | 411940 | |
203 | 2024-05-17 04:00:00 | 183.76000 | 185.30000 | 183.35000 | 184.70000 | 33175655.00000 | 184.53620 | 339447 | |
204 | 2024-05-20 04:00:00 | 184.34000 | 186.66500 | 183.28000 | 183.54000 | 30511768.00000 | 184.44880 | 371996 | |
205 | 2024-05-21 04:00:00 | 182.30000 | 183.26000 | 180.75000 | 183.15000 | 50839129.00000 | 181.86870 | 515624 | |
206 | 2024-05-22 04:00:00 | 183.88000 | 185.22000 | 181.97150 | 183.13000 | 28126284.00000 | 183.45780 | 344845 | |
207 | 2024-05-23 04:00:00 | 183.66000 | 184.76000 | 180.08000 | 181.05000 | 33670173.00000 | 182.12140 | 384775 | |
208 | 2024-05-24 04:00:00 | 181.65000 | 182.43500 | 180.30000 | 180.75000 | 27471640.00000 | 181.36740 | 333234 | |
209 | 2024-05-28 04:00:00 | 179.93000 | 182.24000 | 179.49000 | 182.15000 | 29625963.00000 | 181.18560 | 401073 | |
210 | 2024-05-29 04:00:00 | 181.70000 | 184.08000 | 181.55000 | 182.02000 | 32009294.00000 | 182.60750 | 361239 | |
211 | 2024-05-30 04:00:00 | 181.31000 | 181.34000 | 178.35500 | 179.32000 | 29209979.00000 | 179.80210 | 392761 | |
212 | 2024-05-31 04:00:00 | 178.30000 | 179.21000 | 173.87000 | 176.44000 | 58873889.00000 | 175.65980 | 614465 | |
213 | 2024-06-03 04:00:00 | 177.70000 | 178.70000 | 175.92000 | 178.34000 | 30770240.00000 | 177.39580 | 415224 | |
214 | 2024-06-04 04:00:00 | 177.64000 | 179.82000 | 176.44000 | 179.34000 | 27198388.00000 | 178.58650 | 329595 | |
215 | 2024-06-05 04:00:00 | 180.10000 | 181.50000 | 178.75000 | 181.28000 | 32116394.00000 | 180.73430 | 362053 | |
216 | 2024-06-06 04:00:00 | 181.74500 | 185.00000 | 181.49000 | 185.00000 | 31352851.00000 | 183.73930 | 374050 | |
217 | 2024-06-07 04:00:00 | 184.90000 | 186.28880 | 183.36000 | 184.30000 | 28021473.00000 | 184.88730 | 336108 | |
218 | 2024-06-10 04:00:00 | 184.07000 | 187.23000 | 183.79000 | 187.06000 | 34494498.00000 | 186.40050 | 385196 | |
219 | 2024-06-11 04:00:00 | 187.06000 | 187.77000 | 184.53730 | 187.23000 | 27265108.00000 | 186.26750 | 341795 | |
220 | 2024-06-12 04:00:00 | 188.01500 | 188.35000 | 185.43000 | 186.89000 | 33984216.00000 | 187.06950 | 443192 | |
221 | 2024-06-13 04:00:00 | 186.09000 | 187.67000 | 182.66600 | 183.83000 | 39717789.00000 | 184.43710 | 422856 | |
222 | 2024-06-14 04:00:00 | 183.08000 | 183.72000 | 182.23000 | 183.66000 | 25437213.00000 | 183.21250 | 307404 | |
223 | 2024-06-17 04:00:00 | 182.52000 | 185.00000 | 181.22000 | 184.06000 | 35601907.00000 | 183.31320 | 432322 | |
224 | 2024-06-18 04:00:00 | 183.73500 | 184.29000 | 181.43000 | 182.81000 | 36643557.00000 | 182.66170 | 390342 | |
225 | 2024-06-20 04:00:00 | 182.91000 | 186.51000 | 182.72000 | 186.10000 | 44676779.00000 | 185.17980 | 471759 | |
226 | 2024-06-21 04:00:00 | 187.80000 | 189.27500 | 185.86000 | 189.08000 | 72931754.00000 | 188.12720 | 435848 | |
227 | 2024-06-24 04:00:00 | 189.33000 | 191.00000 | 185.33000 | 185.57000 | 50599979.00000 | 187.24570 | 535366 | |
228 | 2024-06-25 04:00:00 | 186.81000 | 188.84000 | 185.42000 | 186.34000 | 45898475.00000 | 186.95200 | 382085 | |
229 | 2024-06-26 04:00:00 | 186.92000 | 194.80000 | 186.26000 | 193.61000 | 63803893.00000 | 192.16460 | 649552 | |
230 | 2024-06-27 04:00:00 | 195.00500 | 199.84000 | 194.20000 | 197.85000 | 74377491.00000 | 197.31950 | 721970 | |
231 | 2024-06-28 04:00:00 | 197.73000 | 198.85000 | 192.50000 | 193.25000 | 76930192.00000 | 194.67100 | 605538 | |
232 | 2024-07-01 04:00:00 | 193.49000 | 198.29570 | 192.82000 | 197.20000 | 41192011.00000 | 196.11290 | 501335 | |
233 | 2024-07-02 04:00:00 | 197.28000 | 200.43000 | 195.93000 | 200.00000 | 45586383.00000 | 198.78560 | 485434 | |
234 | 2024-07-03 04:00:00 | 199.94000 | 200.02900 | 196.76010 | 197.59000 | 30585326.00000 | 198.04690 | 395363 | |
235 | 2024-07-05 04:00:00 | 198.65000 | 200.55000 | 198.17000 | 200.00000 | 38858685.00000 | 199.86600 | 451243 | |
236 | 2024-07-08 04:00:00 | 200.04000 | 201.20000 | 197.96000 | 199.29000 | 34756586.00000 | 199.42090 | 443698 | |
237 | 2024-07-09 04:00:00 | 199.40000 | 200.57000 | 199.04500 | 199.34000 | 32756736.00000 | 199.78930 | 379497 | |
238 | 2024-07-10 04:00:00 | 199.99500 | 200.11000 | 197.69000 | 199.79000 | 32871678.00000 | 199.27890 | 414180 | |
239 | 2024-07-11 04:00:00 | 200.09000 | 200.26990 | 192.86000 | 195.05000 | 44559041.00000 | 195.76070 | 582320 | |
240 | 2024-07-12 04:00:00 | 194.80000 | 196.47000 | 193.83010 | 194.49000 | 30583325.00000 | 194.94440 | 427387 | |
241 | 2024-07-15 04:00:00 | 194.56000 | 196.19000 | 190.83000 | 192.72000 | 40649227.00000 | 193.01990 | 571565 | |
242 | 2024-07-16 04:00:00 | 195.59000 | 196.62000 | 192.24000 | 193.02000 | 33994714.00000 | 193.69970 | 449302 | |
243 | 2024-07-17 04:00:00 | 191.35000 | 191.58000 | 185.99000 | 187.93000 | 48020139.00000 | 187.63730 | 682874 | |
244 | 2024-07-18 04:00:00 | 189.59000 | 189.68000 | 181.44800 | 183.75000 | 51037226.00000 | 184.40910 | 672037 | |
245 | 2024-07-19 04:00:00 | 181.14000 | 184.93000 | 180.11000 | 183.13000 | 42639329.00000 | 182.87630 | 482535 | |
246 | 2024-07-22 04:00:00 | 185.00000 | 185.06000 | 182.48000 | 182.55000 | 39891223.00000 | 183.37950 | 448822 | |
247 | 2024-07-23 04:00:00 | 184.10000 | 189.39000 | 183.56000 | 186.41000 | 47534070.00000 | 187.11860 | 489928 | |
248 | 2024-07-24 04:00:00 | 183.20000 | 185.45000 | 180.41000 | 180.83000 | 41513960.00000 | 182.21520 | 506963 | |
249 | 2024-07-25 04:00:00 | 182.91000 | 183.89580 | 176.80000 | 179.85000 | 44456863.00000 | 180.87840 | 548307 | |
250 | 2024-07-26 04:00:00 | 180.39000 | 183.19000 | 180.24000 | 182.50000 | 29505964.00000 | 181.98440 | 375650 | |
251 | 2024-07-29 04:00:00 | 183.84000 | 184.75000 | 182.38000 | 183.20000 | 33270123.00000 | 183.45090 | 350828 | |
252 | 2024-07-30 04:00:00 | 184.72000 | 185.86000 | 179.38000 | 181.71000 | 39496174.00000 | 181.67820 | 442152 | |
253 | 2024-07-31 04:00:00 | 185.05000 | 187.94000 | 184.46000 | 186.98000 | 41667326.00000 | 186.55510 | 474654 | |
254 | 2024-08-01 04:00:00 | 189.28500 | 190.60000 | 181.87000 | 184.07000 | 70380635.00000 | 183.48500 | 855376 | |
255 | 2024-08-02 04:00:00 | 166.75000 | 168.77000 | 160.55000 | 167.90000 | 141380965.00000 | 165.53810 | 1668924 | |
256 | 2024-08-05 04:00:00 | 154.21000 | 162.96000 | 151.61000 | 161.02000 | 83141517.00000 | 159.77190 | 1147516 | |
257 | 2024-08-06 04:00:00 | 161.71000 | 165.08000 | 158.54040 | 161.93000 | 59937280.00000 | 162.28970 | 674743 | |
258 | 2024-08-07 04:00:00 | 166.55000 | 167.58000 | 161.43000 | 162.77000 | 48349840.00000 | 164.36890 | 571696 | |
259 | 2024-08-08 04:00:00 | 165.16500 | 166.68990 | 162.55000 | 165.80000 | 44605206.00000 | 165.21360 | 483375 | |
260 | 2024-08-09 04:00:00 | 166.40000 | 168.55000 | 165.85000 | 166.94000 | 36301049.00000 | 167.00350 | 394853 | |
261 | 2024-08-12 04:00:00 | 168.14000 | 168.55000 | 166.11010 | 166.80000 | 30007688.00000 | 167.22670 | 393786 | |
262 | 2024-08-13 04:00:00 | 167.81000 | 171.04000 | 167.10000 | 170.23000 | 39237915.00000 | 169.22460 | 411872 | |
263 | 2024-08-14 04:00:00 | 172.11000 | 172.28000 | 168.86000 | 170.10000 | 28796204.00000 | 170.22140 | 376505 | |
264 | 2024-08-15 04:00:00 | 174.86000 | 177.91000 | 173.99000 | 177.59000 | 51681513.00000 | 176.34190 | 530506 | |
265 | 2024-08-16 04:00:00 | 177.04000 | 178.34000 | 176.26010 | 177.06000 | 31457175.00000 | 177.44080 | 368930 | |
266 | 2024-08-19 04:00:00 | 177.64000 | 178.30000 | 176.16000 | 178.22000 | 31129807.00000 | 177.61160 | 358311 | |
267 | 2024-08-20 04:00:00 | 177.92000 | 179.01000 | 177.43080 | 178.88000 | 26255204.00000 | 178.39470 | 302465 | |
268 | 2024-08-21 04:00:00 | 179.92000 | 182.38500 | 178.89370 | 180.11000 | 35575120.00000 | 180.36430 | 398150 | |
269 | 2024-08-22 04:00:00 | 181.38000 | 181.47000 | 175.68000 | 176.13000 | 32047482.00000 | 177.58770 | 402700 | |
270 | 2024-08-23 04:00:00 | 177.34000 | 178.96990 | 175.24000 | 177.04000 | 29081191.00000 | 177.08930 | 359921 | |
271 | 2024-08-26 04:00:00 | 176.70000 | 177.46820 | 174.30000 | 175.50000 | 22364436.00000 | 175.69820 | 337929 | |
272 | 2024-08-27 04:00:00 | 174.15000 | 174.89000 | 172.25000 | 173.12000 | 29761979.00000 | 173.22570 | 377149 | |
273 | 2024-08-28 04:00:00 | 173.69000 | 173.69000 | 168.92000 | 170.80000 | 29045025.00000 | 170.83950 | 382296 | |
274 | 2024-08-29 04:00:00 | 173.22000 | 174.29000 | 170.81000 | 172.12000 | 26397315.00000 | 172.74280 | 358874 | |
275 | 2024-08-30 04:00:00 | 172.78000 | 178.90000 | 172.60000 | 178.50000 | 43411355.00000 | 176.58230 | 398638 | |
276 | 2024-09-03 04:00:00 | 177.55000 | 178.26000 | 175.26000 | 176.25000 | 37816711.00000 | 176.46460 | 466727 | |
277 | 2024-09-04 04:00:00 | 174.48000 | 175.98000 | 172.54000 | 173.33000 | 30299225.00000 | 173.90500 | 378822 | |
278 | 2024-09-05 04:00:00 | 175.00000 | 179.87500 | 174.99500 | 177.89000 | 40147276.00000 | 177.62270 | 458085 | |
279 | 2024-09-06 04:00:00 | 177.24000 | 178.38000 | 171.16000 | 171.39000 | 41466537.00000 | 172.74110 | 447653 | |
280 | 2024-09-09 04:00:00 | 174.53000 | 175.85000 | 173.51000 | 175.40000 | 29037362.00000 | 174.78370 | 347055 | |
281 | 2024-09-10 04:00:00 | 177.49000 | 180.50000 | 176.79000 | 179.55000 | 36223796.00000 | 179.12940 | 419586 | |
282 | 2024-09-11 04:00:00 | 180.09500 | 184.99000 | 175.73000 | 184.52000 | 42564698.00000 | 181.22080 | 465492 | |
283 | 2024-09-12 04:00:00 | 184.80000 | 187.41000 | 183.54000 | 187.00000 | 33622483.00000 | 186.01350 | 431083 | |
284 | 2024-09-13 04:00:00 | 187.00000 | 188.50000 | 185.91000 | 186.49000 | 26495351.00000 | 187.16960 | 338171 | |
285 | 2024-09-16 04:00:00 | 185.29000 | 185.81000 | 183.36000 | 184.89000 | 26065485.00000 | 184.67970 | 353780 | |
286 | 2024-09-17 04:00:00 | 186.85000 | 189.45000 | 186.14000 | 186.88000 | 26091682.00000 | 187.51740 | 351410 | |
287 | 2024-09-18 04:00:00 | 186.45000 | 188.80000 | 185.06000 | 186.43000 | 34448130.00000 | 186.76450 | 381348 | |
288 | 2024-09-19 04:00:00 | 190.04000 | 190.99000 | 188.47000 | 189.87000 | 39543168.00000 | 189.67790 | 422926 | |
289 | 2024-09-20 04:00:00 | 190.23000 | 191.84000 | 187.41000 | 191.60000 | 100351353.00000 | 190.87110 | 430699 | |
290 | 2024-09-23 04:00:00 | 191.64000 | 194.45000 | 190.57000 | 193.88000 | 36993111.00000 | 193.09950 | 405139 | |
291 | 2024-09-24 04:00:00 | 194.27000 | 195.37000 | 190.13000 | 193.96000 | 43478926.00000 | 193.04800 | 404498 | |
292 | 2024-09-25 04:00:00 | 193.75000 | 193.94980 | 192.16000 | 192.53000 | 26381344.00000 | 192.79740 | 320594 | |
293 | 2024-09-26 04:00:00 | 194.31000 | 194.53000 | 189.54000 | 191.16000 | 36334854.00000 | 191.31160 | 411701 | |
294 | 2024-09-27 04:00:00 | 190.68000 | 190.90000 | 187.34000 | 187.97000 | 35973516.00000 | 188.63340 | 401801 | |
295 | 2024-09-30 04:00:00 | 187.14000 | 188.49000 | 184.65000 | 186.33000 | 41680400.00000 | 186.21580 | 440558 | |
296 | 2024-10-01 04:00:00 | 184.90000 | 186.19000 | 183.45190 | 185.13000 | 35993006.00000 | 184.71420 | 440039 | |
297 | 2024-10-02 04:00:00 | 184.44000 | 186.60000 | 184.04000 | 184.76000 | 23704056.00000 | 185.14070 | 314477 | |
298 | 2024-10-03 04:00:00 | 183.04500 | 183.44000 | 180.87500 | 181.96000 | 30204302.00000 | 182.19790 | 398492 | |
299 | 2024-10-04 04:00:00 | 185.75000 | 187.60000 | 183.60000 | 186.51000 | 41039211.00000 | 185.73190 | 431146 | |
300 | 2024-10-07 04:00:00 | 182.95000 | 183.60000 | 180.25000 | 180.80000 | 42364201.00000 | 181.27820 | 520248 | |
301 | 2024-10-08 04:00:00 | 181.91500 | 183.09000 | 180.92000 | 182.72000 | 26372086.00000 | 182.33670 | 314225 | |
302 | 2024-10-09 04:00:00 | 182.82000 | 185.84500 | 182.05000 | 185.17000 | 26343117.00000 | 184.50090 | 345913 | |
303 | 2024-10-10 04:00:00 | 187.13000 | 188.13400 | 185.83000 | 186.65000 | 27780363.00000 | 186.88770 | 353744 | |
304 | 2024-10-11 04:00:00 | 186.63000 | 189.92840 | 186.30000 | 188.82000 | 25751557.00000 | 188.80120 | 342262 | |
305 | 2024-10-14 04:00:00 | 189.78000 | 189.83000 | 187.36000 | 187.54000 | 22608807.00000 | 188.19820 | 328272 | |
306 | 2024-10-15 04:00:00 | 187.63000 | 188.41000 | 184.58000 | 187.69000 | 32144200.00000 | 186.86030 | 433034 | |
307 | 2024-10-16 04:00:00 | 187.05000 | 187.78000 | 185.61000 | 186.89000 | 23456812.00000 | 186.67470 | 325887 | |
308 | 2024-10-17 04:00:00 | 188.22000 | 188.94000 | 186.00000 | 187.53000 | 25005314.00000 | 187.66340 | 327335 | |
309 | 2024-10-18 04:00:00 | 187.15000 | 190.74000 | 186.28000 | 188.99000 | 37381410.00000 | 189.12230 | 375967 | |
310 | 2024-10-21 04:00:00 | 188.05000 | 189.46000 | 186.40000 | 189.07000 | 24631393.00000 | 188.31480 | 329959 | |
311 | 2024-10-22 04:00:00 | 188.35000 | 191.52010 | 186.97500 | 189.70000 | 29631593.00000 | 189.69990 | 333873 | |
312 | 2024-10-23 04:00:00 | 188.85000 | 189.16000 | 183.69000 | 184.71000 | 31937089.00000 | 185.68530 | 402057 | |
313 | 2024-10-24 04:00:00 | 185.25000 | 187.11000 | 183.86000 | 186.38000 | 21612195.00000 | 186.13950 | 300447 | |
314 | 2024-10-25 04:00:00 | 187.85000 | 190.45000 | 187.53000 | 187.83000 | 29323810.00000 | 188.71110 | 357520 | |
315 | 2024-10-28 04:00:00 | 189.56500 | 190.21000 | 188.21000 | 188.39000 | 27930836.00000 | 188.95010 | 330722 | |
316 | 2024-10-29 04:00:00 | 188.58000 | 191.45990 | 187.81500 | 190.83000 | 35690158.00000 | 190.34370 | 371710 | |
317 | 2024-10-30 04:00:00 | 194.69500 | 195.61000 | 192.42000 | 192.73000 | 37706550.00000 | 193.49910 | 478471 | |
318 | 2024-10-31 04:00:00 | 190.51000 | 190.60000 | 185.23000 | 186.40000 | 75146387.00000 | 188.84460 | 836767 | |
319 | 2024-11-01 04:00:00 | 199.00000 | 200.50000 | 197.02000 | 197.93000 | 99611847.00000 | 198.80040 | 1003135 | |
320 | 2024-11-04 05:00:00 | 196.45000 | 197.33000 | 194.31010 | 195.78000 | 38484562.00000 | 196.00490 | 476482 | |
321 | 2024-11-05 05:00:00 | 196.04000 | 199.82000 | 195.99000 | 199.50000 | 30564784.00000 | 198.46420 | 372051 | |
322 | 2024-11-06 05:00:00 | 200.01000 | 207.55000 | 199.14000 | 207.09000 | 72292166.00000 | 204.39310 | 848125 | |
323 | 2024-11-07 05:00:00 | 207.44000 | 212.25000 | 207.19000 | 210.05000 | 52878383.00000 | 210.12820 | 610078 | |
324 | 2024-11-08 05:00:00 | 209.72000 | 209.96330 | 207.44000 | 208.18000 | 35919966.00000 | 208.64800 | 443814 | |
325 | 2024-11-11 05:00:00 | 208.50000 | 209.65000 | 205.59000 | 206.84000 | 35456012.00000 | 206.88870 | 424873 | |
326 | 2024-11-12 05:00:00 | 208.37000 | 209.54000 | 206.01000 | 208.91000 | 38942918.00000 | 208.09130 | 476724 | |
327 | 2024-11-13 05:00:00 | 209.40000 | 215.09000 | 209.14000 | 214.10000 | 46197443.00000 | 212.85190 | 529092 | |
328 | 2024-11-14 05:00:00 | 214.16000 | 215.90000 | 210.88000 | 211.48000 | 42617809.00000 | 212.34670 | 463283 | |
329 | 2024-11-15 05:00:00 | 206.76000 | 207.34000 | 199.61000 | 202.61000 | 86591144.00000 | 203.31350 | 968372 | |
330 | 2024-11-18 05:00:00 | 204.15000 | 204.67000 | 200.95000 | 201.70000 | 36512465.00000 | 202.45540 | 425696 | |
331 | 2024-11-19 05:00:00 | 199.33000 | 205.30000 | 198.78000 | 204.61000 | 31181867.00000 | 203.30460 | 383402 | |
332 | 2024-11-20 05:00:00 | 202.98000 | 203.13000 | 199.45000 | 202.88000 | 32768989.00000 | 201.71210 | 406917 | |
333 | 2024-11-21 05:00:00 | 203.49000 | 203.49000 | 195.75000 | 198.38000 | 58800042.00000 | 198.69470 | 736592 | |
334 | 2024-11-22 05:00:00 | 198.25000 | 199.25990 | 196.75000 | 197.12000 | 31530844.00000 | 197.58660 | 402719 | |
335 | 2024-11-25 05:00:00 | 199.28000 | 201.94990 | 199.00000 | 201.45000 | 40685672.00000 | 200.84360 | 427416 | |
336 | 2024-11-26 05:00:00 | 201.90000 | 208.00000 | 201.79000 | 207.86000 | 41673737.00000 | 206.27400 | 496396 | |
337 | 2024-11-27 05:00:00 | 206.98000 | 207.64000 | 205.05000 | 205.74000 | 28061638.00000 | 206.09780 | 350396 | |
338 | 2024-11-29 05:00:00 | 205.83000 | 208.20000 | 204.59000 | 207.89000 | 24892447.00000 | 206.77660 | 263735 | |
339 | 2024-12-02 05:00:00 | 209.96000 | 212.99000 | 209.51010 | 210.71000 | 39523185.00000 | 210.96540 | 461819 | |
340 | 2024-12-03 05:00:00 | 210.31000 | 214.02000 | 209.65000 | 213.44000 | 32208228.00000 | 212.63940 | 379347 | |
341 | 2024-12-04 05:00:00 | 215.96000 | 220.00000 | 215.75000 | 218.16000 | 48718516.00000 | 218.16210 | 553275 | |
342 | 2024-12-05 05:00:00 | 218.03000 | 222.15000 | 217.30000 | 220.55000 | 41140220.00000 | 220.17580 | 463440 | |
343 | 2024-12-06 05:00:00 | 220.75000 | 227.15000 | 220.60000 | 227.03000 | 44168069.00000 | 225.05470 | 524365 | |
344 | 2024-12-09 05:00:00 | 227.21000 | 230.08000 | 225.67000 | 226.09000 | 46819363.00000 | 227.70600 | 572754 | |
345 | 2024-12-10 05:00:00 | 226.09000 | 229.06000 | 224.20020 | 225.04000 | 31199864.00000 | 226.26390 | 417668 | |
346 | 2024-12-11 05:00:00 | 226.41000 | 231.20000 | 226.26000 | 230.26000 | 35385785.00000 | 229.90090 | 427394 | |
347 | 2024-12-12 05:00:00 | 229.83000 | 231.09000 | 227.63000 | 228.97000 | 28204084.00000 | 229.33950 | 342638 | |
348 | 2024-12-13 05:00:00 | 228.40000 | 230.20000 | 225.86080 | 227.46000 | 28768080.00000 | 227.85530 | 362555 | |
349 | 2024-12-16 05:00:00 | 230.23000 | 233.00000 | 228.01000 | 232.93000 | 37552096.00000 | 231.54840 | 430659 | |
350 | 2024-12-17 05:00:00 | 232.39000 | 232.73000 | 227.85000 | 231.15000 | 35944831.00000 | 230.78980 | 433265 | |
351 | 2024-12-18 05:00:00 | 230.77000 | 231.39990 | 220.11000 | 220.52000 | 43281443.00000 | 225.24410 | 529103 | |
352 | 2024-12-19 05:00:00 | 224.91000 | 226.09000 | 222.92000 | 223.29000 | 39918739.00000 | 224.02620 | 466361 | |
353 | 2024-12-20 05:00:00 | 219.84000 | 226.21000 | 218.73000 | 224.92000 | 88279184.00000 | 223.94970 | 456278 | |
354 | 2024-12-23 05:00:00 | 225.01000 | 226.88000 | 223.90000 | 225.06000 | 28030007.00000 | 225.26980 | 321898 | |
355 | 2024-12-24 05:00:00 | 226.94000 | 229.14000 | 226.13000 | 229.05000 | 15001097.00000 | 228.36190 | 203038 | |
356 | 2024-12-26 05:00:00 | 228.50000 | 228.50000 | 226.67060 | 227.05000 | 16174500.00000 | 227.61460 | 262085 | |
357 | 2024-12-27 05:00:00 | 225.60000 | 226.03000 | 220.90000 | 223.75000 | 27367147.00000 | 223.01460 | 381077 | |
358 | 2024-12-30 05:00:00 | 220.06000 | 222.99720 | 218.43000 | 221.30000 | 28299510.00000 | 220.88600 | 371496 | |
359 | 2024-12-31 05:00:00 | 222.96500 | 223.22990 | 218.94000 | 219.39000 | 24788655.00000 | 220.40090 | 308612 | |
360 | 2025-01-02 05:00:00 | 222.03000 | 225.15000 | 218.19000 | 220.22000 | 33956579.00000 | 221.27450 | 449631 | |
361 | 2025-01-03 05:00:00 | 222.50500 | 225.36000 | 221.62000 | 224.19000 | 27503606.00000 | 223.70460 | 346975 | |
362 | 2025-01-06 05:00:00 | 226.78000 | 228.83500 | 224.84000 | 227.61000 | 31849831.00000 | 227.09210 | 410686 | |
363 | 2025-01-07 05:00:00 | 227.90000 | 228.38100 | 221.46000 | 222.11000 | 28084164.00000 | 223.40330 | 379570 | |
364 | 2025-01-08 05:00:00 | 223.18500 | 223.52000 | 220.20000 | 222.13000 | 25033292.00000 | 222.04140 | 325539 | |
365 | 2025-01-10 05:00:00 | 221.46000 | 221.71000 | 216.50000 | 218.94000 | 36811525.00000 | 218.86400 | 493840 | |
366 | 2025-01-13 05:00:00 | 218.06000 | 219.40000 | 216.47000 | 218.46000 | 27262655.00000 | 218.14260 | 373519 | |
367 | 2025-01-14 05:00:00 | 220.44000 | 221.82000 | 216.20000 | 217.76000 | 24711650.00000 | 218.62450 | 332022 | |
368 | 2025-01-15 05:00:00 | 222.83000 | 223.57000 | 220.75000 | 223.35000 | 31291257.00000 | 222.66900 | 353985 | |
369 | 2025-01-16 05:00:00 | 224.42000 | 224.65000 | 220.31000 | 220.66000 | 24457276.00000 | 221.89730 | 313322 | |
370 | 2025-01-17 05:00:00 | 225.84000 | 226.51000 | 223.08000 | 225.94000 | 42355173.00000 | 225.39300 | 385913 | |
371 | 2025-01-21 05:00:00 | 228.90000 | 231.78000 | 226.94000 | 230.71000 | 39951456.00000 | 230.09010 | 552447 | |
372 | 2025-01-22 05:00:00 | 232.02000 | 235.44000 | 231.19000 | 235.01000 | 41448217.00000 | 234.09500 | 512233 | |
373 | 2025-01-23 05:00:00 | 234.10000 | 235.52000 | 231.51000 | 235.42000 | 26404364.00000 | 234.24350 | 365153 | |
374 | 2025-01-24 05:00:00 | 234.50000 | 236.40000 | 232.93000 | 234.85000 | 25840738.00000 | 234.45780 | 349377 | |
375 | 2025-01-27 05:00:00 | 226.21000 | 235.61000 | 225.86000 | 235.42000 | 49428332.00000 | 231.81880 | 661486 | |
376 | 2025-01-28 05:00:00 | 234.29000 | 241.77000 | 233.98000 | 238.15000 | 41587188.00000 | 238.63650 | 542344 | |
377 | 2025-01-29 05:00:00 | 239.01500 | 240.39000 | 236.15000 | 237.07000 | 26088785.00000 | 237.41410 | 384888 | |
378 | 2025-01-30 05:00:00 | 237.14000 | 237.95000 | 232.22000 | 234.64000 | 32020728.00000 | 235.02300 | 428122 | |
379 | 2025-01-31 05:00:00 | 236.50000 | 240.29000 | 236.41000 | 237.68000 | 36162377.00000 | 238.20190 | 435388 | |
380 | 2025-02-03 05:00:00 | 234.06000 | 239.25000 | 232.90000 | 237.42000 | 37285720.00000 | 236.60880 | 551849 | |
381 | 2025-02-04 05:00:00 | 239.01000 | 242.52000 | 238.03000 | 242.06000 | 29713812.00000 | 241.16980 | 412003 | |
382 | 2025-02-05 05:00:00 | 237.02000 | 238.32000 | 235.20000 | 236.17000 | 38825242.00000 | 236.57210 | 552143 | |
383 | 2025-02-06 05:00:00 | 238.01000 | 239.65990 | 236.01000 | 238.83000 | 60843345.00000 | 235.75110 | 803116 | |
384 | 2025-02-07 05:00:00 | 232.50000 | 234.81000 | 228.06000 | 229.15000 | 77389256.00000 | 230.45540 | 943438 | |
385 | 2025-02-10 05:00:00 | 230.54500 | 233.92000 | 229.20000 | 233.14000 | 35419926.00000 | 232.41510 | 473182 | |
386 | 2025-02-11 05:00:00 | 231.92000 | 233.44000 | 230.13000 | 232.76000 | 23713726.00000 | 232.11010 | 329473 | |
387 | 2025-02-12 05:00:00 | 230.46000 | 231.18000 | 228.16000 | 228.93000 | 32285249.00000 | 229.60790 | 400325 | |
388 | 2025-02-13 05:00:00 | 228.85000 | 230.42000 | 227.52000 | 230.37000 | 31346512.00000 | 229.33120 | 408846 | |
389 | 2025-02-14 05:00:00 | 229.20000 | 229.89000 | 227.23000 | 228.68000 | 26543084.00000 | 228.63220 | 375368 | |
390 | 2025-02-18 05:00:00 | 228.82000 | 229.30000 | 223.72000 | 226.65000 | 42975133.00000 | 225.80820 | 600702 | |
391 | 2025-02-19 05:00:00 | 225.52000 | 226.83000 | 223.71000 | 226.63000 | 28566709.00000 | 225.37730 | 391423 | |
392 | 2025-02-20 05:00:00 | 224.77500 | 225.13000 | 221.81000 | 222.88000 | 30001665.00000 | 222.93510 | 447333 | |
393 | 2025-02-21 05:00:00 | 223.28000 | 223.31000 | 214.74000 | 216.58000 | 55315350.00000 | 217.71210 | 774965 | |
394 | 2025-02-24 05:00:00 | 217.45000 | 217.71500 | 212.42000 | 212.71000 | 42387585.00000 | 214.05260 | 586136 | |
395 | 2025-02-25 05:00:00 | 211.63000 | 213.34000 | 204.16000 | 212.80000 | 58955877.00000 | 209.69830 | 800749 | |
396 | 2025-02-26 05:00:00 | 214.94000 | 218.16000 | 213.09000 | 214.35000 | 39120603.00000 | 215.44180 | 508442 | |
397 | 2025-02-27 05:00:00 | 218.35000 | 219.97000 | 208.37000 | 208.74000 | 40548571.00000 | 212.37250 | 558788 | |
398 | 2025-02-28 05:00:00 | 208.65000 | 212.62000 | 206.99000 | 212.28000 | 51771737.00000 | 210.40300 | 540930 | |
399 | 2025-03-03 05:00:00 | 213.35200 | 214.01000 | 202.55000 | 205.02000 | 42948447.00000 | 207.41030 | 666781 | |
400 | 2025-03-04 05:00:00 | 200.11000 | 206.80000 | 197.43200 | 203.80000 | 60842554.00000 | 201.92830 | 872020 | |
401 | 2025-03-05 05:00:00 | 204.80000 | 209.98000 | 203.26000 | 208.36000 | 38562205.00000 | 207.05270 | 514658 | |
402 | 2025-03-06 05:00:00 | 204.40000 | 205.77000 | 198.30150 | 200.70000 | 49855705.00000 | 201.45570 | 688560 | |
403 | 2025-03-07 05:00:00 | 199.49000 | 202.26530 | 192.53000 | 199.25000 | 59302811.00000 | 197.66490 | 785670 | |
404 | 2025-03-10 04:00:00 | 195.60000 | 196.73000 | 190.85000 | 194.54000 | 62350926.00000 | 193.58390 | 902822 | |
405 | 2025-03-11 04:00:00 | 193.90000 | 200.18000 | 193.40000 | 196.59000 | 54002880.00000 | 196.82150 | 668549 | |
406 | 2025-03-12 04:00:00 | 200.72000 | 201.52000 | 195.29000 | 198.89000 | 43674484.00000 | 198.88200 | 573895 | |
407 | 2025-03-13 04:00:00 | 198.16500 | 198.87990 | 191.82000 | 193.89000 | 41168361.00000 | 194.33710 | 588537 | |
408 | 2025-03-14 04:00:00 | 197.41000 | 198.65000 | 195.32000 | 197.95000 | 38044533.00000 | 197.43560 | 470642 | |
409 | 2025-03-17 04:00:00 | 198.77000 | 199.00000 | 194.32470 | 195.74000 | 47341752.00000 | 196.46120 | 568556 | |
410 | 2025-03-18 04:00:00 | 192.52000 | 194.00000 | 189.38000 | 192.82000 | 40412937.00000 | 192.08510 | 554392 | |
411 | 2025-03-19 04:00:00 | 193.38000 | 195.96500 | 191.96000 | 195.54000 | 39411728.00000 | 194.28910 | 445696 | |
412 | 2025-03-20 04:00:00 | 193.07000 | 199.32000 | 192.30000 | 194.95000 | 38921113.00000 | 195.63600 | 455391 | |
413 | 2025-03-21 04:00:00 | 192.90000 | 196.99000 | 192.52000 | 196.21000 | 59897917.00000 | 195.30210 | 394835 | |
414 | 2025-03-24 04:00:00 | 200.00000 | 203.64000 | 199.95000 | 203.26000 | 41583365.00000 | 202.36980 | 515879 | |
415 | 2025-03-25 04:00:00 | 203.59500 | 206.21000 | 203.22000 | 205.71000 | 31171161.00000 | 205.10370 | 402368 | |
416 | 2025-03-26 04:00:00 | 205.83500 | 206.01000 | 199.92500 | 201.13000 | 32990973.00000 | 202.21640 | 450177 | |
417 | 2025-03-27 04:00:00 | 200.89000 | 203.79000 | 199.28210 | 201.36000 | 27317661.00000 | 201.85530 | 363321 | |
418 | 2025-03-28 04:00:00 | 198.42000 | 199.26000 | 191.88100 | 192.72000 | 52542526.00000 | 193.98210 | 678644 | |
419 | 2025-03-31 04:00:00 | 188.19000 | 191.33000 | 184.40000 | 190.26000 | 63543658.00000 | 188.28000 | 769861 | |
420 | 2025-04-01 04:00:00 | 187.86000 | 193.93000 | 187.20000 | 192.17000 | 41246065.00000 | 191.47010 | 528166 | |
421 | 2025-04-02 04:00:00 | 187.66000 | 198.34000 | 187.66000 | 196.01000 | 53679198.00000 | 194.28700 | 710850 | |
422 | 2025-04-03 04:00:00 | 182.99500 | 184.13000 | 176.92000 | 178.41000 | 95553617.00000 | 180.34260 | 1447903 | |
423 | 2025-04-04 04:00:00 | 167.14500 | 178.14360 | 166.00000 | 171.00000 | 123136859.00000 | 173.21650 | 1529093 | |
424 | 2025-04-07 04:00:00 | 162.00000 | 183.40990 | 161.38000 | 175.26000 | 109297115.00000 | 172.66920 | 1420151 | |
425 | 2025-04-08 04:00:00 | 185.23000 | 185.90000 | 168.57000 | 170.66000 | 87710360.00000 | 176.41280 | 1146023 | |
426 | 2025-04-09 04:00:00 | 172.11500 | 192.65000 | 169.93000 | 191.10000 | 116804328.00000 | 182.33450 | 1310706 | |
427 | 2025-04-10 04:00:00 | 185.44000 | 186.86920 | 175.85180 | 181.22000 | 68302045.00000 | 181.65100 | 925662 | |
428 | 2025-04-11 04:00:00 | 179.93000 | 185.86000 | 178.00000 | 184.87000 | 50594339.00000 | 182.64530 | 638386 | |
429 | 2025-04-14 04:00:00 | 186.84000 | 187.44000 | 179.23000 | 182.12000 | 48002540.00000 | 182.95010 | 656762 | |
430 | 2025-04-15 04:00:00 | 181.41000 | 182.35000 | 177.93310 | 179.59000 | 43617902.00000 | 180.07000 | 564756 | |
431 | 2025-04-16 04:00:00 | 176.29000 | 179.10460 | 171.41000 | 174.33000 | 51866916.00000 | 174.85190 | 685435 | |
432 | 2025-04-17 04:00:00 | 176.00000 | 176.21000 | 172.00000 | 172.61000 | 44726453.00000 | 173.58080 | 527949 | |
433 | 2025-04-21 04:00:00 | 169.60000 | 169.60000 | 165.28500 | 167.32000 | 48126111.00000 | 166.92550 | 726774 | |
434 | 2025-04-22 04:00:00 | 169.84500 | 176.78000 | 169.35000 | 173.18000 | 56607202.00000 | 173.24700 | 617509 | |
435 | 2025-04-23 04:00:00 | 183.45000 | 187.38000 | 180.19000 | 180.60000 | 63470094.00000 | 183.12080 | 732655 | |
436 | 2025-04-24 04:00:00 | 180.91500 | 186.74000 | 180.18000 | 186.54000 | 43051696.00000 | 184.86680 | 516091 | |
437 | 2025-04-25 04:00:00 | 187.62000 | 189.94000 | 185.49000 | 188.99000 | 36413330.00000 | 187.99620 | 489569 | |
438 | 2025-04-28 04:00:00 | 190.10500 | 190.22000 | 184.88500 | 187.70000 | 33224732.00000 | 187.47010 | 452721 | |
439 | 2025-04-29 04:00:00 | 183.99000 | 188.01580 | 183.68000 | 187.39000 | 41667255.00000 | 186.29110 | 507603 | |
440 | 2025-04-30 04:00:00 | 182.17000 | 185.05000 | 178.85000 | 184.42000 | 55176543.00000 | 182.76580 | 688982 | |
441 | 2025-05-01 04:00:00 | 190.63000 | 191.80711 | 187.50000 | 190.20000 | 74228963.00000 | 188.97600 | 890647 | |
442 | 2025-05-02 04:00:00 | 191.43500 | 192.88000 | 186.40000 | 189.98000 | 77677487.00000 | 189.92870 | 920467 | |
443 | 2025-05-05 04:00:00 | 186.51000 | 188.18000 | 185.53000 | 186.35000 | 35217469.00000 | 186.93730 | 458698 | |
444 | 2025-05-06 04:00:00 | 184.57000 | 187.93000 | 183.85000 | 185.01000 | 29314055.00000 | 185.66190 | 371859 | |
445 | 2025-05-07 04:00:00 | 185.56000 | 190.99000 | 185.01000 | 188.71000 | 44002926.00000 | 188.49640 | 499932 | |
446 | 2025-05-08 04:00:00 | 191.43000 | 194.33000 | 188.82000 | 192.08000 | 41043620.00000 | 192.12660 | 513351 | |
447 | 2025-05-09 04:00:00 | 193.37500 | 194.69000 | 191.16000 | 193.06000 | 29663143.00000 | 192.75640 | 362745 | |
448 | 2025-05-12 04:00:00 | 210.71000 | 211.66000 | 205.75000 | 208.64000 | 75205042.00000 | 208.15580 | 920091 | |
449 | 2025-05-13 04:00:00 | 211.08000 | 214.84000 | 210.10000 | 211.37000 | 56193682.00000 | 212.67920 | 743293 | |
450 | 2025-05-14 04:00:00 | 211.45000 | 211.93000 | 208.85000 | 210.25000 | 38492128.00000 | 210.46140 | 519690 | |
451 | 2025-05-15 04:00:00 | 206.45000 | 206.88000 | 202.67300 | 205.17000 | 64347317.00000 | 204.78920 | 821281 | |
452 | 2025-05-16 04:00:00 | 206.85000 | 206.85000 | 204.37400 | 205.59000 | 43318478.00000 | 205.33360 | 490987 | |
453 | 2025-05-19 04:00:00 | 201.64500 | 206.62000 | 201.26000 | 206.16000 | 34314810.00000 | 205.36920 | 425652 | |
454 | 2025-05-20 04:00:00 | 204.62800 | 205.58990 | 202.65000 | 204.07000 | 29470373.00000 | 204.01080 | 417640 | |
455 | 2025-05-21 04:00:00 | 201.61000 | 203.45500 | 200.06000 | 201.12000 | 42460924.00000 | 201.52350 | 569211 | |
456 | 2025-05-22 04:00:00 | 201.38000 | 205.76000 | 200.16000 | 203.10000 | 38938882.00000 | 203.32730 | 514617 | |
457 | 2025-05-23 04:00:00 | 198.90000 | 202.37000 | 197.85000 | 200.99000 | 33393545.00000 | 200.78910 | 483196 | |
458 | 2025-05-27 04:00:00 | 203.08500 | 206.69000 | 202.19000 | 206.02000 | 34892044.00000 | 205.21560 | 505171 | |
459 | 2025-05-28 04:00:00 | 205.91500 | 207.66000 | 204.41000 | 204.72000 | 28549753.00000 | 205.69780 | 407710 | |
460 | 2025-05-29 04:00:00 | 208.02500 | 208.81000 | 204.23000 | 205.70000 | 34700005.00000 | 206.29430 | 496232 | |
461 | 2025-05-30 04:00:00 | 204.84000 | 205.99000 | 201.69500 | 205.01000 | 51679406.00000 | 204.53180 | 493714 | |
462 | 2025-06-02 04:00:00 | 204.98000 | 207.00000 | 202.68000 | 206.65000 | 29113319.00000 | 205.59400 | 438892 | |
463 | 2025-06-03 04:00:00 | 207.10500 | 208.94690 | 205.03000 | 205.71000 | 33139121.00000 | 206.63430 | 436643 | |
464 | 2025-06-04 04:00:00 | 206.55000 | 208.18000 | 205.18000 | 207.23000 | 29915592.00000 | 206.89200 | 406881 | |
465 | 2025-06-05 04:00:00 | 209.55000 | 212.81000 | 207.56000 | 207.91000 | 51979243.00000 | 209.75510 | 668806 | |
466 | 2025-06-06 04:00:00 | 212.40000 | 213.86990 | 210.50000 | 213.57000 | 39832500.00000 | 212.56720 | 512176 | |
467 | 2025-06-09 04:00:00 | 214.75000 | 217.85000 | 212.88000 | 216.98000 | 38102502.00000 | 216.02540 | 560148 | |
468 | 2025-06-10 04:00:00 | 216.78000 | 217.69000 | 214.15000 | 217.61000 | 31303317.00000 | 216.55610 | 429031 | |
469 | 2025-06-11 04:00:00 | 217.41000 | 218.40000 | 212.89000 | 213.20000 | 39325981.00000 | 214.88400 | 503640 | |
470 | 2025-06-12 04:00:00 | 211.78000 | 213.58000 | 211.33000 | 213.24000 | 27639991.00000 | 212.86550 | 364940 | |
471 | 2025-06-13 04:00:00 | 209.96000 | 214.05000 | 209.62000 | 212.10000 | 29337763.00000 | 211.91290 | 443361 | |
472 | 2025-06-16 04:00:00 | 212.31000 | 217.06000 | 211.60000 | 216.10000 | 33284158.00000 | 215.16220 | 457829 | |
473 | 2025-06-17 04:00:00 | 215.19500 | 217.41000 | 214.56000 | 214.82000 | 32086262.00000 | 215.73320 | 431316 | |
474 | 2025-06-18 04:00:00 | 215.09000 | 217.96000 | 212.34000 | 212.52000 | 44360509.00000 | 214.61350 | 475101 | |
475 | 2025-06-20 04:00:00 | 214.68000 | 214.89000 | 208.27090 | 209.69000 | 75350733.00000 | 210.62300 | 591675 | |
476 | 2025-06-23 04:00:00 | 209.79000 | 210.39000 | 207.31010 | 208.47000 | 37311725.00000 | 208.91300 | 513937 | |
477 | 2025-06-24 04:00:00 | 212.13500 | 214.34000 | 211.04500 | 212.77000 | 38378757.00000 | 213.11290 | 459901 | |
478 | 2025-06-25 04:00:00 | 214.61500 | 216.03000 | 211.11000 | 211.99000 | 31755698.00000 | 212.80660 | 417565 | |
479 | 2025-06-26 04:00:00 | 213.12000 | 218.03500 | 212.01000 | 217.12000 | 50480814.00000 | 216.09440 | 572822 | |
480 | 2025-06-27 04:00:00 | 219.92000 | 223.30000 | 216.74000 | 223.30000 | 119217138.00000 | 221.72670 | 750603 | |
481 | 2025-06-30 04:00:00 | 223.52000 | 223.82000 | 219.12000 | 219.39000 | 58887780.00000 | 220.63160 | 673189 | |
482 | 2025-07-01 04:00:00 | 219.50000 | 221.87500 | 217.93000 | 220.46000 | 39256830.00000 | 220.15080 | 544150 | |
483 | 2025-07-02 04:00:00 | 219.73000 | 221.60000 | 219.06000 | 219.92000 | 30894178.00000 | 220.21030 | 429633 | |
484 | 2025-07-03 04:00:00 | 221.82000 | 224.01000 | 221.36000 | 223.41000 | 29632353.00000 | 222.88670 | 364422 | |
485 | 2025-07-07 04:00:00 | 223.00000 | 224.29000 | 222.37000 | 223.47000 | 36604139.00000 | 223.41210 | 513469 | |
486 | 2025-07-08 04:00:00 | 223.91500 | 224.00000 | 218.43000 | 219.36000 | 45691987.00000 | 220.48360 | 615447 | |
487 | 2025-07-09 04:00:00 | 221.07000 | 224.29000 | 220.47000 | 222.54000 | 38155121.00000 | 222.45550 | 493756 | |
488 | 2025-07-10 04:00:00 | 221.55000 | 222.79000 | 219.70000 | 222.26000 | 30370591.00000 | 221.70550 | 451223 | |
489 | 2025-07-11 04:00:00 | 223.58000 | 226.67990 | 222.37000 | 225.02000 | 50518307.00000 | 224.89080 | 661385 | |
490 | 2025-07-14 04:00:00 | 225.07000 | 226.66000 | 224.24000 | 225.69000 | 35702597.00000 | 225.61730 | 460428 | |
491 | 2025-07-15 04:00:00 | 226.20000 | 227.27000 | 225.45500 | 226.35000 | 34907294.00000 | 226.49850 | 507705 | |
492 | 2025-07-16 04:00:00 | 225.87500 | 226.10000 | 222.18000 | 223.19000 | 39535926.00000 | 223.78720 | 556155 | |
493 | 2025-07-17 04:00:00 | 223.32000 | 224.50000 | 222.51000 | 223.88000 | 31855831.00000 | 223.69480 | 445580 | |
494 | 2025-07-18 04:00:00 | 225.14000 | 226.40000 | 222.98000 | 226.13000 | 37833807.00000 | 225.29060 | 454003 | |
495 | 2025-07-21 04:00:00 | 225.83500 | 229.69000 | 225.65000 | 229.30000 | 40297556.00000 | 228.32920 | 530328 | |
496 | 2025-07-22 04:00:00 | 229.68000 | 230.00000 | 226.35000 | 227.47000 | 37483702.00000 | 227.86620 | 475209 | |
497 | 2025-07-23 04:00:00 | 228.47000 | 228.79000 | 227.09000 | 228.29000 | 28294852.00000 | 228.17650 | 344504 | |
498 | 2025-07-24 04:00:00 | 229.17000 | 236.00000 | 228.64000 | 232.23000 | 42902266.00000 | 231.80220 | 526287 | |
499 | 2025-07-25 04:00:00 | 232.22000 | 232.48000 | 231.18000 | 231.44000 | 28712095.00000 | 231.78310 | 365765 | |
500 | 2025-07-28 04:00:00 | 233.35000 | 234.29000 | 232.25000 | 232.79000 | 26300138.00000 | 233.09970 | 394809 | |
501 | 2025-07-29 04:00:00 | 234.15000 | 234.72000 | 230.31000 | 231.01000 | 33716220.00000 | 231.48300 | 446598 | |
502 | 2025-07-30 04:00:00 | 231.64000 | 231.80000 | 229.29000 | 230.19000 | 32993273.00000 | 230.92400 | 445462 | |
503 | 2025-07-31 04:00:00 | 235.77000 | 236.53000 | 231.40000 | 234.11000 | 104357263.00000 | 232.41060 | 1254660 | |
504 | 2025-08-01 04:00:00 | 217.21000 | 220.43990 | 212.80000 | 214.75000 | 122258801.00000 | 216.29730 | 1742475 | |
505 | 2025-08-04 04:00:00 | 217.40000 | 217.44000 | 211.42000 | 211.65000 | 77890146.00000 | 213.13120 | 1046525 | |
506 | 2025-08-05 04:00:00 | 213.05000 | 216.30000 | 212.87000 | 213.75000 | 51505121.00000 | 214.51420 | 639055 | |
507 | 2025-08-06 04:00:00 | 214.69500 | 222.65000 | 213.74090 | 222.31000 | 54823045.00000 | 219.42990 | 654274 | |
508 | 2025-08-07 04:00:00 | 221.00000 | 226.22000 | 220.82000 | 223.13000 | 40603513.00000 | 223.13570 | 553279 | |
509 | 2025-08-08 04:00:00 | 223.14000 | 223.80000 | 221.88360 | 222.69000 | 32970477.00000 | 222.66980 | 397504 | |
510 | 2025-08-11 04:00:00 | 221.78000 | 223.05000 | 220.40000 | 221.30000 | 31646222.00000 | 221.38650 | 441975 | |
511 | 2025-08-12 04:00:00 | 222.23000 | 223.50000 | 219.05000 | 221.47000 | 37254707.00000 | 221.41240 | 472607 | |
512 | 2025-08-13 04:00:00 | 222.00000 | 224.91850 | 222.00000 | 224.56000 | 36508335.00000 | 223.98460 | 488194 | |
513 | 2025-08-14 04:00:00 | 227.40000 | 233.11000 | 227.02000 | 230.98000 | 61545824.00000 | 230.50200 | 738785 | |
514 | 2025-08-15 04:00:00 | 232.58000 | 234.08000 | 229.80700 | 231.03000 | 39649244.00000 | 231.38570 | 495351 | |
515 | 2025-08-18 04:00:00 | 230.22500 | 231.91000 | 228.33000 | 231.49000 | 25248890.00000 | 230.57910 | 371228 | |
516 | 2025-08-19 04:00:00 | 230.09000 | 230.52830 | 227.12000 | 228.01000 | 29891012.00000 | 228.34230 | 405021 | |
517 | 2025-08-20 04:00:00 | 227.12000 | 227.27000 | 220.91500 | 223.81000 | 36604319.00000 | 223.67450 | 493752 |
We can see that the index is not continuous - but this is not an issue because use of the data would likely need to re-index the data or simply set the date column as the index.
References
Code
The jupyter notebook with the functions and all other code is available here.The html export of the jupyter notebook is available here.The pdf export of the jupyter notebook is available here.