Daily quotes
| 2024-12-16 18:59:59 |
107112.36 |
4.7252 |
1.1862 |
388.00 |
4034.74 |
1.3810 |
29.81 |
NA |
4.0706 |
| 2024-12-17 18:59:59 |
107517.25 |
4.6923 |
1.1412 |
365.68 |
3975.39 |
1.3596 |
28.04 |
NA |
4.0250 |
| 2024-12-18 18:59:59 |
104630.49 |
4.7017 |
1.0928 |
373.15 |
3879.06 |
1.2222 |
27.65 |
NA |
4.0875 |
| 2024-12-19 18:59:59 |
98692.01 |
4.2422 |
1.0256 |
316.69 |
3474.91 |
1.0445 |
23.10 |
NA |
4.0503 |
| 2024-12-20 18:59:59 |
97172.00 |
4.4909 |
1.0704 |
319.80 |
3436.86 |
0.9705 |
22.93 |
NA |
3.7564 |
| 2024-12-21 18:59:59 |
97559.99 |
4.5497 |
1.0716 |
306.06 |
3380.71 |
1.0203 |
22.65 |
NA |
3.7240 |
| 2024-12-22 18:59:59 |
95555.99 |
4.3416 |
1.0395 |
308.15 |
3313.11 |
0.9958 |
22.13 |
NA |
3.6945 |
| 2024-12-23 18:59:59 |
93260.00 |
4.2930 |
1.0255 |
352.45 |
3332.66 |
0.9727 |
22.57 |
NA |
3.6919 |
| 2024-12-24 18:59:59 |
98743.99 |
4.6079 |
1.0493 |
376.21 |
3499.69 |
0.9813 |
24.75 |
NA |
3.8088 |
| 2024-12-25 18:59:59 |
98475.99 |
4.5242 |
1.0278 |
369.33 |
3467.64 |
0.9725 |
24.58 |
NA |
3.7536 |
| 2024-12-26 18:59:59 |
95740.01 |
4.1963 |
0.9206 |
334.15 |
3325.02 |
0.8807 |
22.69 |
NA |
3.6219 |
| 2024-12-27 18:59:59 |
94156.03 |
4.2141 |
0.9422 |
327.66 |
3345.58 |
0.8757 |
22.67 |
NA |
3.6653 |
| 2024-12-28 18:59:59 |
94860.02 |
4.1772 |
0.9371 |
334.95 |
3388.82 |
0.8086 |
22.08 |
NA |
3.7173 |
| 2024-12-29 18:59:59 |
93788.55 |
4.1230 |
0.9415 |
331.35 |
3355.39 |
0.7783 |
21.26 |
NA |
3.7523 |
| 2024-12-30 18:59:59 |
93672.01 |
4.1906 |
0.9833 |
331.56 |
3385.80 |
0.7531 |
20.84 |
NA |
3.5501 |
| 2024-12-31 18:59:59 |
93972.01 |
4.2085 |
0.9192 |
312.13 |
3358.42 |
0.6871 |
20.24 |
NA |
3.8525 |
| 2025-01-01 18:59:59 |
93942.68 |
4.1817 |
0.9212 |
313.71 |
3336.65 |
0.7899 |
20.79 |
NA |
3.7567 |
| 2025-01-02 18:59:59 |
96673.80 |
4.3391 |
1.0404 |
332.95 |
3447.37 |
0.8195 |
22.20 |
NA |
3.8019 |
| 2025-01-03 18:59:59 |
97966.09 |
4.7080 |
1.2138 |
348.72 |
3573.18 |
0.8206 |
23.58 |
NA |
3.8903 |
| 2025-01-04 18:59:59 |
98004.92 |
5.1388 |
1.2446 |
353.00 |
3633.24 |
0.8372 |
23.40 |
NA |
3.9035 |
| 2025-01-05 18:59:59 |
97722.38 |
5.2029 |
1.2394 |
340.82 |
3627.35 |
0.8190 |
23.23 |
NA |
3.9537 |
| 2025-01-06 18:59:59 |
101865.33 |
5.2240 |
1.1984 |
342.41 |
3674.61 |
0.7973 |
23.94 |
NA |
3.9755 |
| 2025-01-07 18:59:59 |
97236.45 |
4.8313 |
1.0946 |
312.68 |
3441.20 |
0.7142 |
21.78 |
NA |
3.8620 |
| 2025-01-08 18:59:59 |
94004.02 |
4.5976 |
0.9606 |
284.99 |
3262.60 |
0.6370 |
20.25 |
NA |
3.8991 |
| 2025-01-09 18:59:59 |
92686.72 |
4.7354 |
0.9160 |
283.29 |
3250.57 |
0.6573 |
19.73 |
NA |
3.9685 |
| 2025-01-10 18:59:59 |
95786.01 |
5.1894 |
0.9408 |
289.79 |
3314.51 |
0.6902 |
20.45 |
NA |
4.0064 |
| 2025-01-11 18:59:59 |
94113.00 |
4.9410 |
0.8888 |
285.09 |
3269.80 |
0.7047 |
19.93 |
NA |
3.9105 |
| 2025-01-12 18:59:59 |
95097.60 |
4.8115 |
0.8978 |
292.89 |
3286.72 |
0.7072 |
20.12 |
NA |
3.8044 |
| 2025-01-13 18:59:59 |
91933.25 |
4.4785 |
0.7794 |
267.83 |
3019.40 |
NA |
18.47 |
NA |
3.7607 |
| 2025-01-14 18:59:59 |
96481.80 |
4.5784 |
0.8277 |
291.29 |
3210.99 |
NA |
20.25 |
NA |
3.6930 |
| 2025-01-15 18:59:59 |
98651.62 |
4.6566 |
0.9005 |
311.21 |
3326.21 |
NA |
21.26 |
NA |
3.7698 |
| 2025-01-16 18:59:59 |
99823.04 |
4.9161 |
0.9133 |
317.28 |
3343.59 |
NA |
23.51 |
0.7845 |
3.8720 |
| 2025-01-17 18:59:59 |
104162.00 |
4.7858 |
0.9355 |
324.28 |
3415.67 |
NA |
24.24 |
0.7695 |
3.8720 |
| 2025-01-18 18:59:59 |
103742.80 |
4.8951 |
0.8662 |
309.00 |
3255.79 |
NA |
23.57 |
0.6634 |
3.7408 |
| 2025-01-19 18:59:59 |
104997.99 |
4.9480 |
0.9445 |
346.95 |
3438.60 |
NA |
26.55 |
0.6347 |
3.8513 |
| 2025-01-20 18:59:59 |
102844.44 |
4.3919 |
0.9112 |
332.00 |
3289.19 |
NA |
24.65 |
0.5203 |
3.6083 |
| 2025-01-21 18:59:59 |
106166.00 |
4.6632 |
0.9168 |
366.22 |
3350.50 |
NA |
26.61 |
0.6205 |
3.7260 |
| 2025-01-22 18:59:59 |
104336.00 |
4.6118 |
0.8951 |
353.36 |
3285.05 |
NA |
25.63 |
0.6091 |
3.5371 |
| 2025-01-23 18:59:59 |
105945.99 |
4.3972 |
0.8460 |
336.30 |
3265.79 |
NA |
25.58 |
0.5908 |
3.6244 |
| 2025-01-24 18:59:59 |
106516.81 |
4.4267 |
0.9025 |
352.42 |
3399.59 |
NA |
26.11 |
0.5589 |
3.6144 |
| 2025-01-25 18:59:59 |
104880.02 |
4.1615 |
0.8719 |
330.79 |
3344.04 |
NA |
24.95 |
0.5404 |
3.2608 |
| 2025-01-26 18:59:59 |
104927.47 |
4.1407 |
0.8238 |
332.13 |
3337.10 |
NA |
25.93 |
0.5382 |
4.5631 |
| 2025-01-27 18:59:59 |
99111.87 |
3.7285 |
0.7188 |
296.62 |
3071.81 |
NA |
23.12 |
0.4722 |
4.4803 |
| 2025-01-28 18:59:59 |
102587.00 |
3.7674 |
0.7147 |
293.04 |
3167.03 |
NA |
23.73 |
0.4615 |
4.6020 |
| 2025-01-29 18:59:59 |
102404.00 |
3.7116 |
0.6877 |
290.18 |
3111.09 |
NA |
22.89 |
0.4630 |
4.4968 |
| 2025-01-30 18:59:59 |
105296.86 |
4.1375 |
0.7732 |
317.82 |
3272.72 |
NA |
24.92 |
0.5246 |
5.6786 |
| 2025-01-31 18:59:59 |
104591.47 |
4.1282 |
0.7878 |
338.30 |
3376.27 |
NA |
25.39 |
0.5934 |
5.2307 |
| 2025-02-01 18:59:59 |
102247.03 |
3.9350 |
0.7231 |
314.94 |
3261.20 |
NA |
24.36 |
0.5227 |
5.3276 |
| 2025-02-02 18:59:59 |
97166.51 |
3.3428 |
0.5993 |
265.25 |
2970.48 |
NA |
20.71 |
0.4553 |
5.0127 |
| 2025-02-03 18:59:59 |
99352.00 |
3.5558 |
0.6344 |
256.79 |
2711.80 |
NA |
20.63 |
0.4634 |
5.6513 |
| 2025-02-04 18:59:59 |
99215.17 |
3.7017 |
0.6393 |
267.67 |
2816.61 |
NA |
20.59 |
0.4428 |
5.8682 |
| 2025-02-05 18:59:59 |
97570.44 |
3.3519 |
0.5535 |
263.11 |
2741.62 |
NA |
19.11 |
0.4278 |
5.7861 |
| 2025-02-06 18:59:59 |
96738.02 |
3.1784 |
0.5022 |
245.37 |
2700.49 |
NA |
18.59 |
0.4360 |
5.6768 |
| 2025-02-07 18:59:59 |
97462.00 |
3.1207 |
0.5092 |
244.15 |
2680.88 |
NA |
18.78 |
0.4240 |
6.1531 |
| 2025-02-08 18:59:59 |
96363.99 |
3.0176 |
0.5175 |
238.36 |
2629.49 |
NA |
18.26 |
0.4030 |
5.8486 |
| 2025-02-09 18:59:59 |
96190.00 |
3.0415 |
0.4806 |
243.35 |
2642.70 |
NA |
18.70 |
0.4082 |
5.8408 |
| 2025-02-10 18:59:59 |
97523.98 |
3.2668 |
0.4975 |
252.79 |
2679.99 |
NA |
18.76 |
0.4274 |
6.0812 |
| 2025-02-11 18:59:59 |
96164.78 |
3.3746 |
0.4564 |
247.54 |
2640.79 |
NA |
18.77 |
0.4568 |
5.9543 |
| 2025-02-12 18:59:59 |
97368.43 |
3.3800 |
0.4290 |
248.14 |
2673.27 |
NA |
18.79 |
0.5269 |
5.7494 |
| 2025-02-13 18:59:59 |
95716.93 |
3.4623 |
0.4394 |
250.20 |
2631.72 |
NA |
18.33 |
0.5379 |
5.6397 |
| 2025-02-14 18:59:59 |
98570.10 |
3.7018 |
0.4945 |
268.00 |
2775.09 |
NA |
19.70 |
0.5560 |
5.5255 |
| 2025-02-15 18:59:59 |
97431.42 |
3.4095 |
0.4529 |
252.71 |
2686.11 |
NA |
18.86 |
0.5114 |
7.5877 |
| 2025-02-16 18:59:59 |
96994.00 |
3.2980 |
0.4493 |
255.93 |
2688.91 |
NA |
18.91 |
0.5185 |
7.5123 |
| 2025-02-17 18:59:59 |
95494.02 |
3.1857 |
0.4496 |
263.12 |
2733.38 |
NA |
19.07 |
0.5784 |
7.3906 |
| 2025-02-18 18:59:59 |
94068.00 |
2.9762 |
0.4110 |
243.33 |
2618.98 |
NA |
17.50 |
0.5710 |
7.4788 |
| 2025-02-19 18:59:59 |
96394.60 |
3.1934 |
0.4010 |
252.98 |
2710.88 |
NA |
18.02 |
0.7145 |
7.6039 |
| 2025-02-20 18:59:59 |
97991.02 |
3.4429 |
0.4058 |
259.40 |
2735.95 |
NA |
18.21 |
0.8272 |
7.5314 |
| 2025-02-21 18:59:59 |
96982.00 |
3.3604 |
0.4348 |
247.46 |
2673.50 |
NA |
17.71 |
0.8685 |
7.5341 |
| 2025-02-22 18:59:59 |
96635.96 |
3.4162 |
0.4575 |
250.40 |
2785.11 |
NA |
17.95 |
0.8384 |
7.6558 |
| 2025-02-23 18:59:59 |
95664.10 |
3.3258 |
0.4540 |
247.17 |
2814.66 |
NA |
17.63 |
0.8258 |
8.4069 |
| 2025-02-24 18:59:59 |
94650.00 |
3.0418 |
0.4036 |
229.86 |
2664.58 |
NA |
16.36 |
0.8386 |
8.2680 |
| 2025-02-25 18:59:59 |
87156.01 |
2.8179 |
0.4067 |
198.12 |
2418.30 |
NA |
14.84 |
0.7306 |
7.6702 |
| 2025-02-26 18:59:59 |
85969.64 |
2.8598 |
0.4129 |
198.67 |
2364.72 |
NA |
15.05 |
0.7000 |
7.3587 |
| 2025-02-27 18:59:59 |
84507.03 |
2.8307 |
0.4285 |
204.25 |
2319.90 |
NA |
15.30 |
0.7114 |
7.4413 |
| 2025-02-28 18:59:59 |
83605.12 |
2.7903 |
0.4164 |
188.26 |
2209.36 |
NA |
14.54 |
0.6713 |
7.4682 |
| 2025-03-01 18:59:59 |
85172.00 |
2.8014 |
0.3944 |
190.20 |
2196.10 |
NA |
14.61 |
0.7287 |
7.4288 |
| 2025-03-02 18:59:59 |
94100.16 |
3.1772 |
0.4470 |
221.87 |
2481.43 |
NA |
17.08 |
0.7645 |
7.8594 |
| 2025-03-03 18:59:59 |
90258.01 |
2.8541 |
0.3950 |
198.69 |
2276.12 |
NA |
16.21 |
0.6435 |
7.3667 |
| 2025-03-04 18:59:59 |
85415.99 |
2.4160 |
0.3590 |
206.74 |
2118.01 |
NA |
14.10 |
0.5438 |
7.1693 |
| 2025-03-05 18:59:59 |
89683.45 |
2.5384 |
0.3626 |
215.48 |
2194.00 |
NA |
16.09 |
0.5980 |
7.1423 |
| 2025-03-06 18:59:59 |
88625.27 |
2.8160 |
0.3800 |
212.08 |
2191.00 |
NA |
16.63 |
0.5449 |
6.9744 |
| 2025-03-07 18:59:59 |
87676.78 |
2.6891 |
0.4372 |
203.07 |
2161.81 |
NA |
16.47 |
0.5111 |
6.5149 |
| 2025-03-08 18:59:59 |
85929.38 |
2.5263 |
0.4457 |
192.45 |
2198.30 |
NA |
15.33 |
0.5190 |
6.5599 |
| 2025-03-09 18:59:59 |
82358.02 |
2.2710 |
0.4142 |
180.05 |
2024.10 |
NA |
13.74 |
0.4459 |
6.0548 |
| 2025-03-10 18:59:59 |
78414.00 |
2.1051 |
0.4034 |
180.94 |
1916.80 |
NA |
12.88 |
0.4174 |
6.2294 |
| 2025-03-11 18:59:59 |
81291.59 |
2.1651 |
0.3826 |
174.26 |
1904.59 |
NA |
12.91 |
0.4305 |
6.3179 |
| 2025-03-12 18:59:59 |
81839.98 |
2.2203 |
0.3660 |
168.79 |
1867.86 |
NA |
13.06 |
0.4379 |
6.3857 |
| 2025-03-13 18:59:59 |
80047.99 |
2.1238 |
0.3394 |
164.29 |
1826.58 |
NA |
12.74 |
0.4628 |
6.3399 |
| 2025-03-14 18:59:59 |
84365.03 |
2.3503 |
0.3549 |
174.22 |
1935.10 |
NA |
14.54 |
0.5339 |
6.2524 |
| 2025-03-15 18:59:59 |
84427.70 |
2.3620 |
0.3696 |
174.76 |
1940.60 |
NA |
14.13 |
0.5556 |
6.5660 |
| 2025-03-16 18:59:59 |
83916.04 |
2.2691 |
0.3657 |
168.53 |
1910.21 |
NA |
13.68 |
0.5116 |
6.8212 |
| 2025-03-17 18:59:59 |
84189.04 |
2.3323 |
0.3802 |
173.55 |
1930.40 |
NA |
13.95 |
0.5051 |
6.9633 |
| 2025-03-18 18:59:59 |
81453.98 |
2.2459 |
0.3560 |
165.31 |
1876.44 |
NA |
13.52 |
0.4768 |
6.9234 |
| 2025-03-19 18:59:59 |
84236.00 |
2.3785 |
0.3815 |
178.45 |
2027.93 |
NA |
14.34 |
0.5134 |
6.8089 |
| 2025-03-20 18:59:59 |
84048.03 |
2.3867 |
0.3791 |
174.11 |
1970.00 |
NA |
14.19 |
0.5135 |
6.6530 |
| 2025-03-21 18:59:59 |
83983.62 |
2.2767 |
0.3612 |
178.43 |
1967.94 |
NA |
13.98 |
0.4959 |
6.3123 |
| 2025-03-22 18:59:59 |
84232.07 |
2.2898 |
0.3547 |
180.33 |
1992.31 |
NA |
14.36 |
0.5128 |
6.3202 |
| 2025-03-23 18:59:59 |
85008.00 |
2.2543 |
0.3640 |
182.09 |
1992.71 |
NA |
14.32 |
0.5276 |
6.4494 |
| 2025-03-24 18:59:59 |
88482.01 |
2.4363 |
0.4019 |
192.97 |
2088.60 |
NA |
15.12 |
0.6055 |
6.9930 |
| 2025-03-25 18:59:59 |
87958.04 |
2.4686 |
0.4252 |
187.89 |
2076.90 |
NA |
15.46 |
0.6179 |
6.7260 |
| 2025-03-26 18:59:59 |
86578.83 |
2.5708 |
0.4156 |
178.53 |
2006.72 |
NA |
15.19 |
0.6003 |
6.5015 |
| 2025-03-27 18:59:59 |
86890.11 |
2.7651 |
0.4196 |
182.08 |
1999.82 |
NA |
15.33 |
0.6033 |
6.5134 |
| 2025-03-28 18:59:59 |
83945.98 |
2.5222 |
0.3882 |
170.56 |
1882.60 |
NA |
14.13 |
0.5361 |
6.2640 |
| 2025-03-29 18:59:59 |
82308.00 |
2.2825 |
0.3672 |
169.11 |
1817.51 |
NA |
13.50 |
0.4822 |
6.2462 |