36 KiB
36 KiB
| 1 | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 2 | 2024-06-17 | 2320.199951171875 | 2320.199951171875 | 2309.60009765625 | 2312.39990234375 | 110 |
| 3 | 2024-06-18 | 2311.800048828125 | 2330.39990234375 | 2311.800048828125 | 2330.39990234375 | 43 |
| 4 | 2024-06-20 | 2328.89990234375 | 2354.0 | 2328.300048828125 | 2353.800048828125 | 183 |
| 5 | 2024-06-21 | 2331.199951171875 | 2331.199951171875 | 2316.39990234375 | 2316.39990234375 | 76 |
| 6 | 2024-06-24 | 2323.300048828125 | 2332.89990234375 | 2322.699951171875 | 2330.0 | 99 |
| 7 | 2024-06-25 | 2324.39990234375 | 2333.0 | 2316.60009765625 | 2316.60009765625 | 105 |
| 8 | 2024-06-26 | 2307.89990234375 | 2314.39990234375 | 2298.0 | 2299.199951171875 | 986 |
| 9 | 2024-06-27 | 2296.800048828125 | 2329.0 | 2295.0 | 2324.5 | 1532 |
| 10 | 2024-06-28 | 2325.39990234375 | 2338.300048828125 | 2319.0 | 2327.699951171875 | 92 |
| 11 | 2024-07-01 | 2323.800048828125 | 2329.699951171875 | 2321.699951171875 | 2327.60009765625 | 237 |
| 12 | 2024-07-02 | 2330.699951171875 | 2334.60009765625 | 2323.0 | 2323.0 | 30 |
| 13 | 2024-07-03 | 2330.89990234375 | 2361.60009765625 | 2330.89990234375 | 2359.800048828125 | 59 |
| 14 | 2024-07-05 | 2354.89990234375 | 2388.5 | 2354.89990234375 | 2388.5 | 72 |
| 15 | 2024-07-08 | 2381.699951171875 | 2383.800048828125 | 2352.800048828125 | 2355.199951171875 | 64 |
| 16 | 2024-07-09 | 2363.10009765625 | 2363.699951171875 | 2360.10009765625 | 2360.10009765625 | 9 |
| 17 | 2024-07-10 | 2366.300048828125 | 2377.0 | 2365.800048828125 | 2372.199951171875 | 19 |
| 18 | 2024-07-11 | 2378.699951171875 | 2416.699951171875 | 2378.699951171875 | 2415.0 | 72 |
| 19 | 2024-07-12 | 2399.800048828125 | 2414.0 | 2391.300048828125 | 2414.0 | 355 |
| 20 | 2024-07-15 | 2430.0 | 2436.0 | 2422.89990234375 | 2422.89990234375 | 540 |
| 21 | 2024-07-16 | 2427.39990234375 | 2462.39990234375 | 2427.39990234375 | 2462.39990234375 | 93 |
| 22 | 2024-07-17 | 2472.89990234375 | 2473.10009765625 | 2454.800048828125 | 2454.800048828125 | 10 |
| 23 | 2024-07-18 | 2466.0 | 2466.0 | 2451.800048828125 | 2451.800048828125 | 2 |
| 24 | 2024-07-19 | 2418.800048828125 | 2419.199951171875 | 2395.5 | 2395.5 | 15 |
| 25 | 2024-07-22 | 2402.10009765625 | 2402.10009765625 | 2392.0 | 2392.0 | 18 |
| 26 | 2024-07-23 | 2395.800048828125 | 2404.60009765625 | 2388.699951171875 | 2404.60009765625 | 41 |
| 27 | 2024-07-24 | 2421.0 | 2421.0 | 2411.60009765625 | 2413.300048828125 | 6 |
| 28 | 2024-07-25 | 2365.5 | 2365.5 | 2351.89990234375 | 2351.89990234375 | 31 |
| 29 | 2024-07-26 | 2368.699951171875 | 2386.89990234375 | 2368.699951171875 | 2380.0 | 95 |
| 30 | 2024-07-29 | 2377.300048828125 | 2377.300048828125 | 2377.300048828125 | 2377.300048828125 | 126409 |
| 31 | 2024-07-30 | 2380.89990234375 | 2409.300048828125 | 2373.800048828125 | 2405.0 | 25944 |
| 32 | 2024-07-31 | 2407.10009765625 | 2447.60009765625 | 2402.800048828125 | 2426.5 | 1313 |
| 33 | 2024-08-01 | 2446.699951171875 | 2455.10009765625 | 2430.39990234375 | 2435.0 | 690 |
| 34 | 2024-08-02 | 2444.0 | 2477.0 | 2416.0 | 2425.699951171875 | 550 |
| 35 | 2024-08-05 | 2442.0 | 2449.800048828125 | 2367.39990234375 | 2401.699951171875 | 334 |
| 36 | 2024-08-06 | 2414.5 | 2421.800048828125 | 2380.0 | 2389.10009765625 | 163 |
| 37 | 2024-08-07 | 2392.199951171875 | 2401.0 | 2384.5 | 2390.5 | 130 |
| 38 | 2024-08-08 | 2384.300048828125 | 2422.800048828125 | 2384.300048828125 | 2422.199951171875 | 201 |
| 39 | 2024-08-09 | 2422.300048828125 | 2432.10009765625 | 2418.5 | 2432.10009765625 | 611 |
| 40 | 2024-08-12 | 2432.699951171875 | 2469.800048828125 | 2432.0 | 2462.39990234375 | 566 |
| 41 | 2024-08-13 | 2461.0 | 2470.0 | 2456.5 | 2466.699951171875 | 510 |
| 42 | 2024-08-14 | 2468.0 | 2472.10009765625 | 2439.39990234375 | 2439.39990234375 | 274 |
| 43 | 2024-08-15 | 2451.800048828125 | 2467.699951171875 | 2431.199951171875 | 2453.10009765625 | 285 |
| 44 | 2024-08-16 | 2453.5 | 2508.0 | 2451.39990234375 | 2498.60009765625 | 197 |
| 45 | 2024-08-19 | 2508.5 | 2508.5 | 2487.199951171875 | 2501.800048828125 | 88 |
| 46 | 2024-08-20 | 2503.5 | 2527.300048828125 | 2500.699951171875 | 2511.300048828125 | 187 |
| 47 | 2024-08-21 | 2511.0 | 2515.39990234375 | 2503.89990234375 | 2508.39990234375 | 96 |
| 48 | 2024-08-22 | 2504.10009765625 | 2504.10009765625 | 2471.10009765625 | 2478.89990234375 | 210 |
| 49 | 2024-08-23 | 2486.5 | 2508.39990234375 | 2486.5 | 2508.39990234375 | 94 |
| 50 | 2024-08-26 | 2509.89990234375 | 2523.10009765625 | 2509.10009765625 | 2517.699951171875 | 290 |
| 51 | 2024-08-27 | 2515.199951171875 | 2523.10009765625 | 2506.89990234375 | 2516.0 | 100 |
| 52 | 2024-08-28 | 2501.0 | 2501.0 | 2501.0 | 2501.0 | 2353 |
| 53 | 2024-08-29 | 2504.10009765625 | 2525.699951171875 | 2503.89990234375 | 2525.699951171875 | 3966 |
| 54 | 2024-08-30 | 2519.5 | 2525.39990234375 | 2493.800048828125 | 2493.800048828125 | 208 |
| 55 | 2024-09-03 | 2501.60009765625 | 2501.800048828125 | 2476.300048828125 | 2489.89990234375 | 206 |
| 56 | 2024-09-04 | 2490.89990234375 | 2493.39990234375 | 2483.5 | 2493.39990234375 | 470 |
| 57 | 2024-09-05 | 2493.699951171875 | 2513.300048828125 | 2493.39990234375 | 2511.39990234375 | 54 |
| 58 | 2024-09-06 | 2510.300048828125 | 2517.89990234375 | 2483.699951171875 | 2493.5 | 96 |
| 59 | 2024-09-09 | 2491.300048828125 | 2504.699951171875 | 2491.300048828125 | 2501.800048828125 | 96 |
| 60 | 2024-09-10 | 2512.300048828125 | 2512.300048828125 | 2512.300048828125 | 2512.300048828125 | 5 |
| 61 | 2024-09-11 | 2525.800048828125 | 2525.800048828125 | 2502.300048828125 | 2512.10009765625 | 90 |
| 62 | 2024-09-12 | 2529.10009765625 | 2557.0 | 2523.39990234375 | 2551.199951171875 | 132 |
| 63 | 2024-09-13 | 2568.800048828125 | 2581.800048828125 | 2565.0 | 2581.300048828125 | 31 |
| 64 | 2024-09-16 | 2580.39990234375 | 2580.39990234375 | 2580.39990234375 | 2580.39990234375 | 28 |
| 65 | 2024-09-17 | 2581.199951171875 | 2581.800048828125 | 2564.300048828125 | 2564.300048828125 | 22 |
| 66 | 2024-09-18 | 2570.699951171875 | 2570.699951171875 | 2549.199951171875 | 2570.699951171875 | 25 |
| 67 | 2024-09-19 | 2566.0 | 2588.0 | 2566.0 | 2588.0 | 99 |
| 68 | 2024-09-20 | 2590.39990234375 | 2621.800048828125 | 2590.39990234375 | 2619.89990234375 | 17 |
| 69 | 2024-09-23 | 2626.5 | 2626.5 | 2626.5 | 2626.5 | 9 |
| 70 | 2024-09-24 | 2636.800048828125 | 2662.300048828125 | 2625.5 | 2651.199951171875 | 35 |
| 71 | 2024-09-25 | 2656.300048828125 | 2664.199951171875 | 2649.300048828125 | 2659.199951171875 | 175 |
| 72 | 2024-09-26 | 2662.300048828125 | 2669.89990234375 | 2660.800048828125 | 2669.89990234375 | 17216 |
| 73 | 2024-09-27 | 2670.0 | 2672.10009765625 | 2641.699951171875 | 2644.300048828125 | 4228 |
| 74 | 2024-09-30 | 2660.89990234375 | 2662.10009765625 | 2623.199951171875 | 2636.10009765625 | 973 |
| 75 | 2024-10-01 | 2631.39990234375 | 2670.89990234375 | 2631.39990234375 | 2667.300048828125 | 153 |
| 76 | 2024-10-02 | 2650.60009765625 | 2657.199951171875 | 2640.0 | 2647.10009765625 | 72 |
| 77 | 2024-10-03 | 2642.800048828125 | 2657.10009765625 | 2640.0 | 2657.10009765625 | 354 |
| 78 | 2024-10-04 | 2656.0 | 2667.0 | 2639.0 | 2645.800048828125 | 114 |
| 79 | 2024-10-07 | 2648.699951171875 | 2657.39990234375 | 2639.0 | 2644.800048828125 | 284 |
| 80 | 2024-10-08 | 2639.0 | 2639.0 | 2609.300048828125 | 2615.0 | 687 |
| 81 | 2024-10-09 | 2603.0 | 2607.699951171875 | 2603.0 | 2606.0 | 152 |
| 82 | 2024-10-10 | 2602.5 | 2628.300048828125 | 2602.5 | 2620.60009765625 | 320 |
| 83 | 2024-10-11 | 2638.300048828125 | 2658.10009765625 | 2638.199951171875 | 2657.60009765625 | 12 |
| 84 | 2024-10-14 | 2655.0 | 2655.300048828125 | 2647.800048828125 | 2647.800048828125 | 40 |
| 85 | 2024-10-15 | 2661.39990234375 | 2661.39990234375 | 2661.39990234375 | 2661.39990234375 | 39 |
| 86 | 2024-10-16 | 2674.0 | 2674.0 | 2674.0 | 2674.0 | 6 |
| 87 | 2024-10-17 | 2677.39990234375 | 2691.699951171875 | 2677.199951171875 | 2691.0 | 30 |
| 88 | 2024-10-18 | 2713.699951171875 | 2719.60009765625 | 2713.699951171875 | 2713.699951171875 | 29 |
| 89 | 2024-10-21 | 2721.89990234375 | 2738.39990234375 | 2719.5 | 2723.10009765625 | 52 |
| 90 | 2024-10-22 | 2731.699951171875 | 2746.0 | 2728.60009765625 | 2744.199951171875 | 93 |
| 91 | 2024-10-23 | 2742.5 | 2742.5 | 2714.199951171875 | 2714.39990234375 | 18 |
| 92 | 2024-10-24 | 2729.0 | 2736.10009765625 | 2729.0 | 2734.89990234375 | 27 |
| 93 | 2024-10-25 | 2725.5 | 2742.39990234375 | 2725.5 | 2740.89990234375 | 29 |
| 94 | 2024-10-28 | 2736.10009765625 | 2742.89990234375 | 2729.5 | 2742.89990234375 | 56 |
| 95 | 2024-10-29 | 2768.39990234375 | 2768.39990234375 | 2768.39990234375 | 2768.39990234375 | 848 |
| 96 | 2024-10-30 | 2774.60009765625 | 2789.0 | 2774.60009765625 | 2788.5 | 231 |
| 97 | 2024-10-31 | 2787.39990234375 | 2787.5 | 2733.5 | 2738.300048828125 | 849 |
| 98 | 2024-11-01 | 2745.5 | 2756.0 | 2734.199951171875 | 2738.60009765625 | 109 |
| 99 | 2024-11-04 | 2736.5 | 2737.10009765625 | 2736.10009765625 | 2736.10009765625 | 16 |
| 100 | 2024-11-05 | 2743.0 | 2743.89990234375 | 2740.300048828125 | 2740.300048828125 | 23 |
| 101 | 2024-11-06 | 2734.5 | 2734.5 | 2659.39990234375 | 2667.60009765625 | 427 |
| 102 | 2024-11-07 | 2662.5 | 2699.10009765625 | 2662.5 | 2698.39990234375 | 676 |
| 103 | 2024-11-08 | 2688.5 | 2694.60009765625 | 2682.89990234375 | 2687.5 | 1038 |
| 104 | 2024-11-11 | 2671.699951171875 | 2671.699951171875 | 2611.199951171875 | 2611.199951171875 | 20 |
| 105 | 2024-11-12 | 2605.5 | 2605.5 | 2592.800048828125 | 2600.0 | 118 |
| 106 | 2024-11-13 | 2611.10009765625 | 2611.800048828125 | 2580.800048828125 | 2580.800048828125 | 53 |
| 107 | 2024-11-14 | 2555.10009765625 | 2576.199951171875 | 2554.199951171875 | 2568.199951171875 | 27 |
| 108 | 2024-11-15 | 2565.699951171875 | 2565.699951171875 | 2565.699951171875 | 2565.699951171875 | 20 |
| 109 | 2024-11-18 | 2591.699951171875 | 2610.699951171875 | 2589.39990234375 | 2610.60009765625 | 136 |
| 110 | 2024-11-19 | 2621.89990234375 | 2627.699951171875 | 2619.300048828125 | 2627.10009765625 | 87 |
| 111 | 2024-11-20 | 2638.5 | 2648.199951171875 | 2638.5 | 2648.199951171875 | 27 |
| 112 | 2024-11-21 | 2659.300048828125 | 2672.10009765625 | 2655.699951171875 | 2672.10009765625 | 33 |
| 113 | 2024-11-22 | 2687.5 | 2710.5 | 2685.60009765625 | 2709.89990234375 | 41 |
| 114 | 2024-11-25 | 2689.39990234375 | 2689.39990234375 | 2616.800048828125 | 2616.800048828125 | 94 |
| 115 | 2024-11-26 | 2625.60009765625 | 2625.60009765625 | 2620.300048828125 | 2620.300048828125 | 177858 |
| 116 | 2024-11-27 | 2633.5 | 2657.89990234375 | 2627.199951171875 | 2639.89990234375 | 61653 |
| 117 | 2024-11-29 | 2636.39990234375 | 2664.300048828125 | 2620.699951171875 | 2657.0 | 3861 |
| 118 | 2024-12-02 | 2649.0 | 2649.800048828125 | 2621.699951171875 | 2634.89990234375 | 695 |
| 119 | 2024-12-03 | 2639.0 | 2654.699951171875 | 2636.0 | 2644.699951171875 | 1062 |
| 120 | 2024-12-04 | 2639.199951171875 | 2658.300048828125 | 2637.0 | 2653.800048828125 | 249 |
| 121 | 2024-12-05 | 2652.39990234375 | 2655.0 | 2625.699951171875 | 2626.60009765625 | 573 |
| 122 | 2024-12-06 | 2620.199951171875 | 2643.10009765625 | 2617.5 | 2638.60009765625 | 571 |
| 123 | 2024-12-09 | 2632.10009765625 | 2677.10009765625 | 2630.800048828125 | 2664.89990234375 | 935 |
| 124 | 2024-12-10 | 2662.300048828125 | 2698.199951171875 | 2661.0 | 2697.60009765625 | 437 |
| 125 | 2024-12-11 | 2701.800048828125 | 2733.800048828125 | 2693.10009765625 | 2733.800048828125 | 3387 |
| 126 | 2024-12-12 | 2725.10009765625 | 2725.10009765625 | 2677.39990234375 | 2687.5 | 2365 |
| 127 | 2024-12-13 | 2688.199951171875 | 2689.300048828125 | 2647.89990234375 | 2656.0 | 1125 |
| 128 | 2024-12-16 | 2658.300048828125 | 2663.300048828125 | 2651.0 | 2651.39990234375 | 877 |
| 129 | 2024-12-17 | 2651.800048828125 | 2652.300048828125 | 2632.5 | 2644.39990234375 | 705 |
| 130 | 2024-12-18 | 2644.300048828125 | 2647.10009765625 | 2590.199951171875 | 2636.5 | 566 |
| 131 | 2024-12-19 | 2582.10009765625 | 2610.300048828125 | 2582.10009765625 | 2592.199951171875 | 238 |
| 132 | 2024-12-20 | 2605.300048828125 | 2631.60009765625 | 2604.89990234375 | 2628.699951171875 | 592 |
| 133 | 2024-12-23 | 2620.0 | 2627.699951171875 | 2611.10009765625 | 2612.300048828125 | 451 |
| 134 | 2024-12-24 | 2613.0 | 2620.0 | 2609.5 | 2620.0 | 35 |
| 135 | 2024-12-26 | 2628.5 | 2638.800048828125 | 2627.89990234375 | 2638.800048828125 | 84 |
| 136 | 2024-12-27 | 2617.699951171875 | 2617.699951171875 | 2616.39990234375 | 2617.199951171875 | 642 |
| 137 | 2024-12-30 | 2620.699951171875 | 2626.89990234375 | 2597.0 | 2606.10009765625 | 794 |
| 138 | 2024-12-31 | 2608.39990234375 | 2629.199951171875 | 2604.89990234375 | 2629.199951171875 | 401 |
| 139 | 2025-01-02 | 2633.0 | 2663.10009765625 | 2633.0 | 2658.89990234375 | 1728 |
| 140 | 2025-01-03 | 2658.699951171875 | 2658.699951171875 | 2641.800048828125 | 2645.0 | 591 |
| 141 | 2025-01-06 | 2645.5 | 2647.0 | 2617.300048828125 | 2638.39990234375 | 960 |
| 142 | 2025-01-07 | 2653.39990234375 | 2657.5 | 2653.0 | 2656.699951171875 | 643 |
| 143 | 2025-01-08 | 2655.5 | 2676.89990234375 | 2653.5 | 2664.5 | 999 |
| 144 | 2025-01-09 | 2669.699951171875 | 2686.300048828125 | 2667.89990234375 | 2683.800048828125 | 1139 |
| 145 | 2025-01-10 | 2686.10009765625 | 2720.10009765625 | 2683.699951171875 | 2708.5 | 403 |
| 146 | 2025-01-13 | 2711.10009765625 | 2711.199951171875 | 2673.5 | 2673.5 | 765 |
| 147 | 2025-01-14 | 2673.60009765625 | 2688.300048828125 | 2670.800048828125 | 2677.5 | 794 |
| 148 | 2025-01-15 | 2690.800048828125 | 2712.5 | 2690.800048828125 | 2712.5 | 930 |
| 149 | 2025-01-16 | 2731.699951171875 | 2749.800048828125 | 2731.699951171875 | 2746.39990234375 | 1721 |
| 150 | 2025-01-17 | 2736.0 | 2751.60009765625 | 2725.5 | 2744.300048828125 | 1214 |
| 151 | 2025-01-21 | 2746.0 | 2755.0 | 2724.800048828125 | 2755.0 | 1439 |
| 152 | 2025-01-22 | 2754.5 | 2768.800048828125 | 2753.5 | 2767.60009765625 | 2079 |
| 153 | 2025-01-23 | 2760.0 | 2765.0 | 2745.39990234375 | 2763.10009765625 | 2201 |
| 154 | 2025-01-24 | 2759.800048828125 | 2792.0 | 2759.800048828125 | 2777.300048828125 | 1593 |
| 155 | 2025-01-27 | 2761.10009765625 | 2762.199951171875 | 2737.5 | 2737.5 | 984 |
| 156 | 2025-01-28 | 2738.0 | 2766.800048828125 | 2738.0 | 2766.800048828125 | 2307 |
| 157 | 2025-01-29 | 2769.10009765625 | 2769.10009765625 | 2769.10009765625 | 2769.10009765625 | 125692 |
| 158 | 2025-01-30 | 2772.5 | 2829.5 | 2770.0 | 2823.0 | 40141 |
| 159 | 2025-01-31 | 2829.0 | 2838.0 | 2804.0 | 2812.5 | 3443 |
| 160 | 2025-02-03 | 2818.199951171875 | 2848.39990234375 | 2780.89990234375 | 2833.89990234375 | 2649 |
| 161 | 2025-02-04 | 2827.60009765625 | 2853.300048828125 | 2816.10009765625 | 2853.300048828125 | 2187 |
| 162 | 2025-02-05 | 2850.0 | 2880.5 | 2848.0 | 2871.60009765625 | 4519 |
| 163 | 2025-02-06 | 2865.199951171875 | 2871.699951171875 | 2836.300048828125 | 2856.0 | 3116 |
| 164 | 2025-02-07 | 2859.89990234375 | 2889.5 | 2857.800048828125 | 2867.300048828125 | 1822 |
| 165 | 2025-02-10 | 2864.199951171875 | 2916.10009765625 | 2863.800048828125 | 2914.300048828125 | 2237 |
| 166 | 2025-02-11 | 2925.5 | 2945.39990234375 | 2890.0 | 2912.5 | 2554 |
| 167 | 2025-02-12 | 2902.0 | 2912.300048828125 | 2868.60009765625 | 2909.0 | 2504 |
| 168 | 2025-02-13 | 2911.300048828125 | 2937.699951171875 | 2910.60009765625 | 2925.89990234375 | 4670 |
| 169 | 2025-02-14 | 2937.300048828125 | 2944.39990234375 | 2874.800048828125 | 2883.60009765625 | 1992 |
| 170 | 2025-02-18 | 2879.199951171875 | 2936.39990234375 | 2873.800048828125 | 2931.60009765625 | 4010 |
| 171 | 2025-02-19 | 2938.699951171875 | 2946.0 | 2917.10009765625 | 2919.39990234375 | 2630 |
| 172 | 2025-02-20 | 2949.10009765625 | 2955.800048828125 | 2924.199951171875 | 2940.0 | 656 |
| 173 | 2025-02-21 | 2938.800048828125 | 2940.0 | 2917.300048828125 | 2937.60009765625 | 570 |
| 174 | 2025-02-24 | 2933.10009765625 | 2957.89990234375 | 2933.10009765625 | 2947.89990234375 | 415 |
| 175 | 2025-02-25 | 2938.699951171875 | 2943.199951171875 | 2890.0 | 2904.5 | 1854 |
| 176 | 2025-02-26 | 2913.5 | 2917.0 | 2913.0 | 2916.800048828125 | 2050 |
| 177 | 2025-02-27 | 2918.5 | 2922.800048828125 | 2870.39990234375 | 2883.199951171875 | 3215 |
| 178 | 2025-02-28 | 2877.10009765625 | 2877.10009765625 | 2834.10009765625 | 2836.800048828125 | 990 |
| 179 | 2025-03-03 | 2872.699951171875 | 2891.800048828125 | 2863.39990234375 | 2890.199951171875 | 423 |
| 180 | 2025-03-04 | 2886.10009765625 | 2927.89990234375 | 2886.10009765625 | 2909.60009765625 | 885 |
| 181 | 2025-03-05 | 2916.699951171875 | 2922.0 | 2893.0 | 2915.300048828125 | 551 |
| 182 | 2025-03-06 | 2904.0 | 2918.60009765625 | 2903.800048828125 | 2916.60009765625 | 870 |
| 183 | 2025-03-07 | 2900.89990234375 | 2927.300048828125 | 2900.5 | 2904.699951171875 | 531 |
| 184 | 2025-03-10 | 2910.10009765625 | 2915.10009765625 | 2880.199951171875 | 2891.0 | 55 |
| 185 | 2025-03-11 | 2884.39990234375 | 2916.699951171875 | 2880.39990234375 | 2912.89990234375 | 197 |
| 186 | 2025-03-12 | 2912.0 | 2939.10009765625 | 2910.0 | 2939.10009765625 | 213 |
| 187 | 2025-03-13 | 2937.10009765625 | 2988.0 | 2935.199951171875 | 2984.300048828125 | 2366 |
| 188 | 2025-03-14 | 2994.39990234375 | 3004.800048828125 | 2986.0 | 2994.5 | 1800 |
| 189 | 2025-03-17 | 2991.0 | 3001.5 | 2989.0 | 3000.0 | 214 |
| 190 | 2025-03-18 | 3006.39990234375 | 3039.199951171875 | 3004.39990234375 | 3035.10009765625 | 428 |
| 191 | 2025-03-19 | 3035.199951171875 | 3050.89990234375 | 3030.89990234375 | 3035.89990234375 | 175 |
| 192 | 2025-03-20 | 3047.300048828125 | 3047.300048828125 | 3034.39990234375 | 3040.0 | 185 |
| 193 | 2025-03-21 | 3034.5 | 3037.5 | 3000.89990234375 | 3018.199951171875 | 151 |
| 194 | 2025-03-24 | 3024.300048828125 | 3024.300048828125 | 3006.0 | 3013.10009765625 | 137 |
| 195 | 2025-03-25 | 3026.39990234375 | 3028.800048828125 | 3023.699951171875 | 3023.699951171875 | 74 |
| 196 | 2025-03-26 | 3033.199951171875 | 3033.199951171875 | 3019.5 | 3020.89990234375 | 83 |
| 197 | 2025-03-27 | 3025.5 | 3065.0 | 3025.5 | 3060.199951171875 | 124359 |
| 198 | 2025-03-28 | 3069.699951171875 | 3094.89990234375 | 3066.800048828125 | 3086.5 | 31206 |
| 199 | 2025-03-31 | 3091.0 | 3132.5 | 3086.0 | 3122.800048828125 | 3438 |
| 200 | 2025-04-01 | 3129.699951171875 | 3149.5 | 3104.0 | 3118.89990234375 | 1721 |
| 201 | 2025-04-02 | 3120.699951171875 | 3168.60009765625 | 3117.39990234375 | 3139.89990234375 | 5946 |
| 202 | 2025-04-03 | 3150.0 | 3166.89990234375 | 3052.0 | 3097.0 | 5516 |
| 203 | 2025-04-04 | 3110.5 | 3127.699951171875 | 3011.0 | 3012.0 | 3247 |
| 204 | 2025-04-07 | 3016.39990234375 | 3050.800048828125 | 2949.699951171875 | 2951.300048828125 | 4424 |
| 205 | 2025-04-08 | 2994.0 | 3014.5 | 2968.39990234375 | 2968.39990234375 | 3213 |
| 206 | 2025-04-09 | 2965.800048828125 | 3090.39990234375 | 2965.800048828125 | 3056.5 | 2175 |
| 207 | 2025-04-10 | 3073.89990234375 | 3167.0 | 3072.10009765625 | 3155.199951171875 | 3456 |
| 208 | 2025-04-11 | 3182.10009765625 | 3235.0 | 3182.10009765625 | 3222.199951171875 | 862 |
| 209 | 2025-04-14 | 3215.5 | 3228.800048828125 | 3194.5 | 3204.800048828125 | 263 |
| 210 | 2025-04-15 | 3216.0 | 3218.699951171875 | 3214.0 | 3218.699951171875 | 390 |
| 211 | 2025-04-16 | 3238.300048828125 | 3334.89990234375 | 3238.300048828125 | 3326.60009765625 | 1874 |
| 212 | 2025-04-17 | 3345.0 | 3345.0 | 3287.800048828125 | 3308.699951171875 | 824 |
| 213 | 2025-04-21 | 3342.199951171875 | 3418.5 | 3342.199951171875 | 3406.199951171875 | 78 |
| 214 | 2025-04-22 | 3422.199951171875 | 3485.60009765625 | 3361.699951171875 | 3400.800048828125 | 785 |
| 215 | 2025-04-23 | 3321.199951171875 | 3370.300048828125 | 3256.199951171875 | 3276.300048828125 | 331 |
| 216 | 2025-04-24 | 3305.39990234375 | 3353.89990234375 | 3304.89990234375 | 3332.0 | 560 |
| 217 | 2025-04-25 | 3355.5 | 3355.5 | 3266.10009765625 | 3282.39990234375 | 162 |
| 218 | 2025-04-28 | 3284.5 | 3332.5 | 3284.5 | 3332.5 | 1300 |
| 219 | 2025-04-29 | 3340.0 | 3340.0 | 3299.89990234375 | 3318.800048828125 | 1278 |
| 220 | 2025-04-30 | 3318.699951171875 | 3318.699951171875 | 3268.0 | 3305.0 | 207 |
| 221 | 2025-05-01 | 3272.89990234375 | 3275.0 | 3198.60009765625 | 3210.0 | 2131 |
| 222 | 2025-05-02 | 3239.89990234375 | 3257.0 | 3225.0 | 3231.89990234375 | 1349 |
| 223 | 2025-05-05 | 3242.699951171875 | 3315.699951171875 | 3239.699951171875 | 3311.300048828125 | 244 |
| 224 | 2025-05-06 | 3365.5 | 3430.89990234375 | 3356.800048828125 | 3411.39990234375 | 2357 |
| 225 | 2025-05-07 | 3418.699951171875 | 3418.699951171875 | 3364.699951171875 | 3381.39990234375 | 1080 |
| 226 | 2025-05-08 | 3390.0 | 3390.0 | 3288.699951171875 | 3296.60009765625 | 200 |
| 227 | 2025-05-09 | 3299.0 | 3335.5 | 3299.0 | 3335.39990234375 | 216 |
| 228 | 2025-05-12 | 3300.699951171875 | 3300.699951171875 | 3205.0 | 3220.0 | 886 |
| 229 | 2025-05-13 | 3232.0 | 3251.39990234375 | 3223.5 | 3240.300048828125 | 2424 |
| 230 | 2025-05-14 | 3233.0 | 3233.0 | 3171.699951171875 | 3181.39990234375 | 3518 |
| 231 | 2025-05-15 | 3151.0 | 3228.10009765625 | 3125.0 | 3220.699951171875 | 652 |
| 232 | 2025-05-16 | 3227.699951171875 | 3228.10009765625 | 3173.89990234375 | 3182.0 | 199 |
| 233 | 2025-05-19 | 3234.39990234375 | 3241.0 | 3228.300048828125 | 3228.89990234375 | 266 |
| 234 | 2025-05-20 | 3219.0 | 3293.199951171875 | 3207.5 | 3280.300048828125 | 356 |
| 235 | 2025-05-21 | 3293.39990234375 | 3317.5 | 3290.199951171875 | 3309.300048828125 | 979 |
| 236 | 2025-05-22 | 3327.300048828125 | 3328.0 | 3282.699951171875 | 3292.300048828125 | 1210 |
| 237 | 2025-05-23 | 3328.0 | 3363.60009765625 | 3323.5 | 3363.60009765625 | 47 |
| 238 | 2025-05-27 | 3332.5 | 3341.0 | 3296.300048828125 | 3299.10009765625 | 189 |
| 239 | 2025-05-28 | 3293.60009765625 | 3293.60009765625 | 3293.60009765625 | 3293.60009765625 | 127758 |
| 240 | 2025-05-29 | 3283.699951171875 | 3328.800048828125 | 3242.39990234375 | 3317.10009765625 | 24370 |
| 241 | 2025-05-30 | 3315.10009765625 | 3318.0 | 3270.89990234375 | 3288.89990234375 | 2213 |
| 242 | 2025-06-02 | 3296.89990234375 | 3380.800048828125 | 3296.89990234375 | 3370.60009765625 | 976 |
| 243 | 2025-06-03 | 3385.10009765625 | 3390.0 | 3331.300048828125 | 3350.199951171875 | 6410 |
| 244 | 2025-06-04 | 3355.0 | 3380.0 | 3344.0 | 3373.5 | 207 |
| 245 | 2025-06-05 | 3371.5 | 3400.0 | 3343.699951171875 | 3350.699951171875 | 731 |
| 246 | 2025-06-06 | 3364.300048828125 | 3364.300048828125 | 3306.0 | 3322.699951171875 | 81 |
| 247 | 2025-06-09 | 3315.60009765625 | 3334.60009765625 | 3290.0 | 3332.10009765625 | 1887 |
| 248 | 2025-06-10 | 3302.0 | 3344.300048828125 | 3302.0 | 3320.89990234375 | 65 |
| 249 | 2025-06-11 | 3328.0 | 3356.0 | 3321.300048828125 | 3321.300048828125 | 2106 |
| 250 | 2025-06-12 | 3363.0 | 3395.89990234375 | 3353.39990234375 | 3380.89990234375 | 1818 |
| 251 | 2025-06-13 | 3407.300048828125 | 3444.0 | 3407.300048828125 | 3431.199951171875 | 499 |
| 252 | 2025-06-16 | 3442.0 | 3442.0 | 3385.39990234375 | 3396.39990234375 | 480 |
| 253 | 2025-06-17 | 3398.300048828125 | 3398.300048828125 | 3376.10009765625 | 3386.60009765625 | 1477 |
| 254 | 2025-06-18 | 3385.300048828125 | 3391.89990234375 | 3365.10009765625 | 3389.800048828125 | 0 |
| 255 | 2025-06-20 | 3350.0 | 3372.89990234375 | 3341.0 | 3368.10009765625 | 709 |
| 256 | 2025-06-23 | 3365.89990234375 | 3387.89990234375 | 3350.0 | 3377.699951171875 | 30 |
| 257 | 2025-06-24 | 3358.0 | 3358.0 | 3301.0 | 3317.39990234375 | 538 |
| 258 | 2025-06-25 | 3321.60009765625 | 3331.199951171875 | 3310.60009765625 | 3327.10009765625 | 373 |
| 259 | 2025-06-26 | 3332.39990234375 | 3333.5 | 3332.39990234375 | 3333.5 | 2058 |
| 260 | 2025-06-27 | 3318.699951171875 | 3318.699951171875 | 3253.800048828125 | 3273.699951171875 | 284 |
| 261 | 2025-06-30 | 3265.89990234375 | 3306.89990234375 | 3262.0 | 3294.39990234375 | 1242 |
| 262 | 2025-07-01 | 3310.10009765625 | 3354.10009765625 | 3310.10009765625 | 3336.699951171875 | 371 |
| 263 | 2025-07-02 | 3329.0 | 3357.5 | 3329.0 | 3348.0 | 39 |
| 264 | 2025-07-03 | 3362.0 | 3362.0 | 3322.300048828125 | 3331.60009765625 | 0 |
| 265 | 2025-07-04 | 3342.0 | 3342.0 | 3332.5 | 3332.5 | 0 |
| 266 | 2025-07-07 | 3305.5 | 3333.300048828125 | 3299.199951171875 | 3332.199951171875 | 254 |
| 267 | 2025-07-08 | 3330.39990234375 | 3334.5 | 3287.60009765625 | 3307.0 | 909 |
| 268 | 2025-07-09 | 3289.39990234375 | 3314.0 | 3282.0 | 3311.60009765625 | 114 |
| 269 | 2025-07-10 | 3323.60009765625 | 3330.5 | 3311.60009765625 | 3317.39990234375 | 209 |
| 270 | 2025-07-11 | 3330.5 | 3370.0 | 3330.5 | 3356.0 | 776 |
| 271 | 2025-07-14 | 3367.0 | 3375.5 | 3350.0 | 3351.5 | 583 |
| 272 | 2025-07-15 | 3341.0 | 3341.0 | 3329.800048828125 | 3329.800048828125 | 210 |
| 273 | 2025-07-16 | 3341.199951171875 | 3352.89990234375 | 3329.5 | 3352.5 | 10 |
| 274 | 2025-07-17 | 3313.800048828125 | 3340.800048828125 | 3313.800048828125 | 3340.10009765625 | 667 |
| 275 | 2025-07-18 | 3338.199951171875 | 3353.0 | 3338.199951171875 | 3353.0 | 602 |
| 276 | 2025-07-21 | 3350.300048828125 | 3411.699951171875 | 3350.300048828125 | 3401.89990234375 | 53 |
| 277 | 2025-07-22 | 3411.0 | 3441.0 | 3395.60009765625 | 3439.199951171875 | 39 |
| 278 | 2025-07-23 | 3430.300048828125 | 3433.89990234375 | 3388.10009765625 | 3394.10009765625 | 63 |
| 279 | 2025-07-24 | 3367.0 | 3371.0 | 3367.0 | 3371.0 | 1175 |
| 280 | 2025-07-25 | 3344.0 | 3345.0 | 3326.5 | 3334.0 | 67 |
| 281 | 2025-07-28 | 3326.60009765625 | 3326.800048828125 | 3309.10009765625 | 3309.10009765625 | 533 |
| 282 | 2025-07-29 | 3323.39990234375 | 3323.39990234375 | 3323.39990234375 | 3323.39990234375 | 113144 |
| 283 | 2025-07-30 | 3325.800048828125 | 3331.800048828125 | 3263.89990234375 | 3295.800048828125 | 19252 |
| 284 | 2025-07-31 | 3272.89990234375 | 3312.0 | 3272.89990234375 | 3293.199951171875 | 3704 |
| 285 | 2025-08-01 | 3286.199951171875 | 3360.60009765625 | 3281.0 | 3347.699951171875 | 3420 |
| 286 | 2025-08-04 | 3367.60009765625 | 3386.5 | 3347.39990234375 | 3374.39990234375 | 351 |
| 287 | 2025-08-05 | 3378.5 | 3387.199951171875 | 3351.199951171875 | 3381.89990234375 | 915 |
| 288 | 2025-08-06 | 3380.699951171875 | 3383.300048828125 | 3361.300048828125 | 3380.0 | 1492 |
| 289 | 2025-08-07 | 3384.89990234375 | 3422.89990234375 | 3384.89990234375 | 3400.300048828125 | 5464 |
| 290 | 2025-08-08 | 3438.800048828125 | 3477.0 | 3402.5 | 3439.10009765625 | 7657 |
| 291 | 2025-08-11 | 3383.89990234375 | 3383.89990234375 | 3349.199951171875 | 3353.10009765625 | 1488 |
| 292 | 2025-08-12 | 3356.199951171875 | 3356.199951171875 | 3330.10009765625 | 3348.89990234375 | 1611 |
| 293 | 2025-08-13 | 3358.800048828125 | 3363.39990234375 | 3358.699951171875 | 3358.699951171875 | 1011 |
| 294 | 2025-08-14 | 3346.800048828125 | 3356.0 | 3328.89990234375 | 3335.199951171875 | 592 |
| 295 | 2025-08-15 | 3346.800048828125 | 3346.800048828125 | 3335.89990234375 | 3336.0 | 1185 |
| 296 | 2025-08-18 | 3333.5 | 3347.800048828125 | 3331.699951171875 | 3331.699951171875 | 646 |
| 297 | 2025-08-19 | 3330.199951171875 | 3343.5 | 3313.39990234375 | 3313.39990234375 | 1655 |
| 298 | 2025-08-20 | 3310.60009765625 | 3343.5 | 3310.10009765625 | 3343.39990234375 | 1213 |
| 299 | 2025-08-21 | 3349.39990234375 | 3349.39990234375 | 3326.5 | 3336.89990234375 | 142 |
| 300 | 2025-08-22 | 3349.39990234375 | 3377.699951171875 | 3349.39990234375 | 3374.39990234375 | 1240 |
| 301 | 2025-08-25 | 3366.0 | 3378.0 | 3366.0 | 3373.800048828125 | 1044 |
| 302 | 2025-08-26 | 3378.89990234375 | 3396.5 | 3371.10009765625 | 3388.60009765625 | 905 |
| 303 | 2025-08-27 | 3397.0 | 3404.60009765625 | 3382.0 | 3404.60009765625 | 3222 |
| 304 | 2025-08-28 | 3409.0 | 3434.60009765625 | 3400.0 | 3431.800048828125 | 1035 |
| 305 | 2025-08-29 | 3432.5 | 3475.60009765625 | 3426.60009765625 | 3473.699951171875 | 0 |
| 306 | 2025-09-02 | 3485.699951171875 | 3559.199951171875 | 3485.699951171875 | 3549.39990234375 | 658 |
| 307 | 2025-09-03 | 3554.800048828125 | 3593.699951171875 | 3553.199951171875 | 3593.199951171875 | 72 |
| 308 | 2025-09-04 | 3549.89990234375 | 3573.60009765625 | 3549.89990234375 | 3565.800048828125 | 237 |
| 309 | 2025-09-05 | 3567.800048828125 | 3613.199951171875 | 3567.800048828125 | 3613.199951171875 | 925 |
| 310 | 2025-09-08 | 3594.5 | 3641.0 | 3590.0 | 3638.10009765625 | 97 |
| 311 | 2025-09-09 | 3647.10009765625 | 3670.39990234375 | 3627.800048828125 | 3643.300048828125 | 535 |
| 312 | 2025-09-10 | 3625.0 | 3655.39990234375 | 3620.800048828125 | 3643.60009765625 | 136 |
| 313 | 2025-09-11 | 3632.89990234375 | 3636.89990234375 | 3618.39990234375 | 3636.89990234375 | 307 |
| 314 | 2025-09-12 | 3655.5 | 3656.800048828125 | 3643.0 | 3649.39990234375 | 1300 |
| 315 | 2025-09-15 | 3640.0 | 3686.39990234375 | 3635.10009765625 | 3682.199951171875 | 210 |
| 316 | 2025-09-16 | 3681.39990234375 | 3698.60009765625 | 3681.39990234375 | 3688.89990234375 | 373 |
| 317 | 2025-09-17 | 3669.0 | 3685.199951171875 | 3661.60009765625 | 3681.800048828125 | 183 |
| 318 | 2025-09-18 | 3654.60009765625 | 3667.39990234375 | 3637.0 | 3643.699951171875 | 80 |
| 319 | 2025-09-19 | 3659.0 | 3685.89990234375 | 3658.199951171875 | 3671.5 | 211 |
| 320 | 2025-09-22 | 3688.199951171875 | 3748.199951171875 | 3688.0 | 3740.699951171875 | 410 |
| 321 | 2025-09-23 | 3747.0 | 3786.0 | 3740.0 | 3780.60009765625 | 627 |
| 322 | 2025-09-24 | 3769.800048828125 | 3772.5 | 3732.10009765625 | 3732.10009765625 | 588 |
| 323 | 2025-09-25 | 3742.800048828125 | 3756.0 | 3724.699951171875 | 3736.89990234375 | 1899 |
| 324 | 2025-09-26 | 3775.300048828125 | 3775.300048828125 | 3775.300048828125 | 3775.300048828125 | 19308 |
| 325 | 2025-09-29 | 3754.800048828125 | 3827.60009765625 | 3754.800048828125 | 3820.89990234375 | 8860 |
| 326 | 2025-09-30 | 3827.5 | 3865.5 | 3793.39990234375 | 3840.800048828125 | 1611 |
| 327 | 2025-10-01 | 3863.5 | 3891.89990234375 | 3853.300048828125 | 3867.5 | 1778 |
| 328 | 2025-10-02 | 3856.199951171875 | 3888.60009765625 | 3823.699951171875 | 3839.699951171875 | 3418 |
| 329 | 2025-10-03 | 3855.199951171875 | 3886.800048828125 | 3853.699951171875 | 3880.800048828125 | 392 |
| 330 | 2025-10-06 | 3931.300048828125 | 3960.0 | 3926.800048828125 | 3948.5 | 1267 |
| 331 | 2025-10-07 | 3959.39990234375 | 3981.5 | 3940.0 | 3976.60009765625 | 2903 |
| 332 | 2025-10-08 | 3987.199951171875 | 4049.199951171875 | 3987.199951171875 | 4043.300048828125 | 2179 |
| 333 | 2025-10-09 | 4011.199951171875 | 4046.199951171875 | 3940.0 | 3946.300048828125 | 3130 |
| 334 | 2025-10-10 | 3957.0 | 4012.0 | 3945.5 | 3975.89990234375 | 1697 |
| 335 | 2025-10-13 | 4016.0 | 4111.0 | 4016.0 | 4108.60009765625 | 1697 |
| 336 | 2025-10-14 | 4131.7001953125 | 4160.10009765625 | 4085.800048828125 | 4138.7001953125 | 2424 |
| 337 | 2025-10-15 | 4145.0 | 4210.60009765625 | 4145.0 | 4176.89990234375 | 3287 |
| 338 | 2025-10-16 | 4198.7998046875 | 4307.0 | 4196.60009765625 | 4280.2001953125 | 4705 |
| 339 | 2025-10-17 | 4354.7001953125 | 4358.0 | 4182.2001953125 | 4189.89990234375 | 4060 |
| 340 | 2025-10-20 | 4244.10009765625 | 4356.60009765625 | 4214.60009765625 | 4336.39990234375 | 1750 |
| 341 | 2025-10-21 | 4332.7001953125 | 4332.7001953125 | 4087.699951171875 | 4087.699951171875 | 2943 |
| 342 | 2025-10-22 | 4109.7001953125 | 4148.5 | 4006.0 | 4044.39990234375 | 1237 |
| 343 | 2025-10-23 | 4078.39990234375 | 4136.7998046875 | 4070.699951171875 | 4125.5 | 354 |
| 344 | 2025-10-24 | 4117.5 | 4120.60009765625 | 4074.89990234375 | 4118.39990234375 | 123 |
| 345 | 2025-10-27 | 4060.0 | 4078.60009765625 | 3971.300048828125 | 4001.89990234375 | 220 |
| 346 | 2025-10-28 | 3929.699951171875 | 3966.199951171875 | 3923.60009765625 | 3966.199951171875 | 219 |
| 347 | 2025-10-29 | 3983.699951171875 | 3983.699951171875 | 3983.699951171875 | 3983.699951171875 | 1344 |
| 348 | 2025-10-30 | 3960.0 | 4027.199951171875 | 3913.699951171875 | 4001.300048828125 | 935 |
| 349 | 2025-10-31 | 4034.5 | 4034.5 | 3976.60009765625 | 3982.199951171875 | 559 |
| 350 | 2025-11-03 | 3976.199951171875 | 4020.0 | 3959.0 | 4000.300048828125 | 0 |
| 351 | 2025-11-04 | 3994.199951171875 | 3995.39990234375 | 3927.39990234375 | 3947.699951171875 | 657 |
| 352 | 2025-11-05 | 3929.89990234375 | 3983.5 | 3929.89990234375 | 3980.300048828125 | 559 |
| 353 | 2025-11-06 | 4004.0 | 4007.5 | 3979.89990234375 | 3979.89990234375 | 650 |
| 354 | 2025-11-07 | 3980.800048828125 | 3999.39990234375 | 3980.800048828125 | 3999.39990234375 | 245 |
| 355 | 2025-11-10 | 4060.0 | 4111.7998046875 | 4060.0 | 4111.7998046875 | 189 |
| 356 | 2025-11-11 | 4140.10009765625 | 4140.10009765625 | 4106.7998046875 | 4106.7998046875 | 569 |
| 357 | 2025-11-12 | 4115.60009765625 | 4204.39990234375 | 4102.89990234375 | 4204.39990234375 | 396 |
| 358 | 2025-11-13 | 4228.7001953125 | 4228.7001953125 | 4163.7001953125 | 4186.89990234375 | 167 |
| 359 | 2025-11-14 | 4197.7001953125 | 4197.89990234375 | 4047.0 | 4087.60009765625 | 483 |
| 360 | 2025-11-17 | 4070.0 | 4099.5 | 4019.39990234375 | 4068.300048828125 | 1552 |
| 361 | 2025-11-18 | 4037.39990234375 | 4063.39990234375 | 4035.60009765625 | 4061.300048828125 | 1375 |
| 362 | 2025-11-19 | 4086.10009765625 | 4122.7001953125 | 4072.0 | 4077.699951171875 | 486 |
| 363 | 2025-11-20 | 4045.0 | 4090.39990234375 | 4040.199951171875 | 4056.5 | 202 |
| 364 | 2025-11-21 | 4031.800048828125 | 4085.199951171875 | 4031.800048828125 | 4076.699951171875 | 171 |
| 365 | 2025-11-24 | 4060.5 | 4091.89990234375 | 4060.5 | 4091.89990234375 | 591 |
| 366 | 2025-11-25 | 4139.2001953125 | 4139.2001953125 | 4139.2001953125 | 4139.2001953125 | 132704 |
| 367 | 2025-11-26 | 4128.60009765625 | 4171.0 | 4127.5 | 4165.2001953125 | 25088 |
| 368 | 2025-11-28 | 4163.39990234375 | 4223.89990234375 | 4140.0 | 4218.2998046875 | 3615 |
| 369 | 2025-12-01 | 4218.5 | 4262.10009765625 | 4214.89990234375 | 4239.2998046875 | 913 |
| 370 | 2025-12-02 | 4230.5 | 4230.5 | 4167.0 | 4186.60009765625 | 366 |
| 371 | 2025-12-03 | 4215.7001953125 | 4234.10009765625 | 4195.7001953125 | 4199.2998046875 | 1897 |
| 372 | 2025-12-04 | 4211.0 | 4211.7998046875 | 4175.0 | 4211.7998046875 | 616 |
| 373 | 2025-12-05 | 4204.10009765625 | 4255.7001953125 | 4194.5 | 4212.89990234375 | 533 |
| 374 | 2025-12-08 | 4205.5 | 4215.7998046875 | 4175.5 | 4187.2001953125 | 318 |
| 375 | 2025-12-09 | 4190.7001953125 | 4219.7001953125 | 4177.7001953125 | 4206.7001953125 | 660 |
| 376 | 2025-12-10 | 4209.0 | 4234.5 | 4183.60009765625 | 4196.39990234375 | 692 |
| 377 | 2025-12-11 | 4224.0 | 4286.89990234375 | 4214.2998046875 | 4285.5 | 528 |
| 378 | 2025-12-12 | 4276.39990234375 | 4355.0 | 4260.0 | 4300.10009765625 | 1531 |
| 379 | 2025-12-15 | 4308.2998046875 | 4349.2001953125 | 4292.89990234375 | 4306.7001953125 | 854 |
| 380 | 2025-12-16 | 4270.5 | 4321.39990234375 | 4270.5 | 4304.5 | 1796 |
| 381 | 2025-12-17 | 4308.5 | 4351.39990234375 | 4308.5 | 4347.5 | 2169 |
| 382 | 2025-12-18 | 4331.0 | 4348.10009765625 | 4328.2001953125 | 4339.5 | 705 |
| 383 | 2025-12-19 | 4350.10009765625 | 4361.39990234375 | 4350.10009765625 | 4361.39990234375 | 1065 |
| 384 | 2025-12-22 | 4371.10009765625 | 4447.60009765625 | 4371.10009765625 | 4444.60009765625 | 449 |
| 385 | 2025-12-23 | 4503.2998046875 | 4503.7998046875 | 4450.39990234375 | 4482.7998046875 | 694 |
| 386 | 2025-12-24 | 4500.7001953125 | 4503.39990234375 | 4468.39990234375 | 4480.60009765625 | 500 |
| 387 | 2025-12-26 | 4512.0 | 4556.2998046875 | 4502.0 | 4529.10009765625 | 263 |
| 388 | 2025-12-29 | 4371.5 | 4379.0 | 4325.10009765625 | 4325.10009765625 | 2044 |
| 389 | 2025-12-30 | 4346.39990234375 | 4403.60009765625 | 4338.0 | 4370.10009765625 | 1837 |
| 390 | 2025-12-31 | 4333.5 | 4363.7998046875 | 4285.0 | 4325.60009765625 | 785 |
| 391 | 2026-01-02 | 4350.60009765625 | 4350.60009765625 | 4314.39990234375 | 4314.39990234375 | 589 |
| 392 | 2026-01-05 | 4386.7001953125 | 4443.5 | 4384.7998046875 | 4436.89990234375 | 618 |
| 393 | 2026-01-06 | 4449.7001953125 | 4482.2001953125 | 4449.0 | 4482.2001953125 | 459 |
| 394 | 2026-01-07 | 4450.0 | 4450.0 | 4449.2998046875 | 4449.2998046875 | 972 |
| 395 | 2026-01-08 | 4460.2001953125 | 4461.2998046875 | 4418.0 | 4449.7001953125 | 2423 |
| 396 | 2026-01-09 | 4473.0 | 4490.2998046875 | 4473.0 | 4490.2998046875 | 237 |
| 397 | 2026-01-12 | 4579.10009765625 | 4620.0 | 4577.7998046875 | 4604.2998046875 | 156 |
| 398 | 2026-01-13 | 4578.60009765625 | 4617.10009765625 | 4578.60009765625 | 4589.2001953125 | 239 |
| 399 | 2026-01-14 | 4610.2998046875 | 4635.0 | 4608.2001953125 | 4626.2998046875 | 1313 |
| 400 | 2026-01-15 | 4612.89990234375 | 4616.2998046875 | 4612.89990234375 | 4616.2998046875 | 4358 |
| 401 | 2026-01-16 | 4608.0 | 4608.0 | 4588.39990234375 | 4588.39990234375 | 352 |
| 402 | 2026-01-20 | 4662.2001953125 | 4764.0 | 4661.7998046875 | 4759.60009765625 | 175 |
| 403 | 2026-01-21 | 4863.5 | 4872.2998046875 | 4771.5 | 4831.7998046875 | 1706 |
| 404 | 2026-01-22 | 4791.89990234375 | 4908.7998046875 | 4791.89990234375 | 4908.7998046875 | 1175 |
| 405 | 2026-01-23 | 4949.60009765625 | 4976.2001953125 | 4936.0 | 4976.2001953125 | 169 |
| 406 | 2026-01-26 | 5081.5 | 5095.60009765625 | 5052.2001953125 | 5079.7001953125 | 180 |
| 407 | 2026-01-27 | 5079.89990234375 | 5079.89990234375 | 5079.89990234375 | 5079.89990234375 | 34 |
| 408 | 2026-01-28 | 5301.60009765625 | 5301.60009765625 | 5301.60009765625 | 5301.60009765625 | 112054 |
| 409 | 2026-01-29 | 5415.7001953125 | 5586.2001953125 | 5097.5 | 5318.39990234375 | 23709 |
| 410 | 2026-01-30 | 5376.39990234375 | 5440.5 | 4700.0 | 4713.89990234375 | 8374 |
| 411 | 2026-02-02 | 4807.7001953125 | 4855.7998046875 | 4400.0 | 4622.5 | 3588 |
| 412 | 2026-02-03 | 4680.0 | 4984.60009765625 | 4674.2998046875 | 4903.7001953125 | 1213 |
| 413 | 2026-02-04 | 4923.2998046875 | 5082.2001953125 | 4897.89990234375 | 4920.39990234375 | 3886 |
| 414 | 2026-02-05 | 5008.7001953125 | 5012.2998046875 | 4786.0 | 4861.39990234375 | 793 |
| 415 | 2026-02-06 | 4762.0 | 4958.5 | 4655.0 | 4951.2001953125 | 1386 |
| 416 | 2026-02-09 | 5017.39990234375 | 5065.7001953125 | 4979.10009765625 | 5050.89990234375 | 170 |
| 417 | 2026-02-10 | 5013.5 | 5029.0 | 5002.7001953125 | 5003.7998046875 | 281 |
| 418 | 2026-02-11 | 5049.89990234375 | 5111.2998046875 | 5041.2998046875 | 5071.60009765625 | 2681 |
| 419 | 2026-02-12 | 5060.39990234375 | 5078.10009765625 | 4892.0 | 4923.7001953125 | 484 |
| 420 | 2026-02-13 | 4953.0 | 5043.89990234375 | 4946.2001953125 | 5022.0 | 232 |
| 421 | 2026-02-17 | 5020.0 | 5020.0 | 4847.7998046875 | 4882.89990234375 | 540 |
| 422 | 2026-02-18 | 4872.2001953125 | 4987.0 | 4869.5 | 4986.5 | 544 |
| 423 | 2026-02-19 | 5014.7001953125 | 5014.7001953125 | 4975.89990234375 | 4975.89990234375 | 37 |
| 424 | 2026-02-20 | 5039.5 | 5072.7001953125 | 5039.5 | 5059.2998046875 | 134 |
| 425 | 2026-02-23 | 5120.2998046875 | 5211.60009765625 | 5120.2998046875 | 5204.7001953125 | 779 |
| 426 | 2026-02-24 | 5158.7998046875 | 5159.0 | 5112.7001953125 | 5155.7998046875 | 88 |
| 427 | 2026-02-25 | 5166.0 | 5206.39990234375 | 5166.0 | 5206.39990234375 | 1772 |
| 428 | 2026-02-26 | 5177.2001953125 | 5199.2001953125 | 5143.89990234375 | 5176.5 | 1520 |
| 429 | 2026-02-27 | 5186.7001953125 | 5280.0 | 5176.7001953125 | 5230.5 | 354 |
| 430 | 2026-03-02 | 5346.60009765625 | 5405.0 | 5266.2998046875 | 5294.39990234375 | 72 |
| 431 | 2026-03-03 | 5298.7001953125 | 5303.7998046875 | 5023.0 | 5107.39990234375 | 1776 |
| 432 | 2026-03-04 | 5130.7001953125 | 5180.2001953125 | 5117.2001953125 | 5120.2001953125 | 679 |
| 433 | 2026-03-05 | 5169.5 | 5169.5 | 5054.7001953125 | 5065.2998046875 | 1701 |
| 434 | 2026-03-06 | 5121.0 | 5146.10009765625 | 5076.10009765625 | 5146.10009765625 | 148 |
| 435 | 2026-03-09 | 5155.0 | 5160.60009765625 | 5077.7001953125 | 5091.5 | 639 |
| 436 | 2026-03-10 | 5138.2001953125 | 5229.7001953125 | 5137.60009765625 | 5229.7001953125 | 4300 |
| 437 | 2026-03-11 | 5190.7998046875 | 5191.2998046875 | 5167.39990234375 | 5167.39990234375 | 633 |
| 438 | 2026-03-12 | 5137.2001953125 | 5137.2001953125 | 5115.7998046875 | 5115.7998046875 | 410 |
| 439 | 2026-03-13 | 5089.60009765625 | 5117.0 | 5009.5 | 5052.5 | 479 |
| 440 | 2026-03-16 | 5001.60009765625 | 5010.60009765625 | 4994.0 | 4994.0 | 130 |
| 441 | 2026-03-17 | 5017.60009765625 | 5017.60009765625 | 4994.2001953125 | 5001.0 | 239 |
| 442 | 2026-03-18 | 4949.60009765625 | 4949.60009765625 | 4821.7001953125 | 4889.89990234375 | 1461 |
| 443 | 2026-03-19 | 4830.2998046875 | 4830.2998046875 | 4554.0 | 4600.7001953125 | 627 |
| 444 | 2026-03-20 | 4686.89990234375 | 4686.89990234375 | 4570.39990234375 | 4570.39990234375 | 235 |
| 445 | 2026-03-23 | 4353.0 | 4480.39990234375 | 4100.7998046875 | 4404.10009765625 | 544 |
| 446 | 2026-03-24 | 4338.7001953125 | 4399.2998046875 | 4325.2001953125 | 4399.2998046875 | 378 |
| 447 | 2026-03-25 | 4549.0 | 4551.89990234375 | 4541.7998046875 | 4549.7998046875 | 388 |
| 448 | 2026-03-26 | 4441.5 | 4443.10009765625 | 4375.5 | 4375.5 | 1070 |
| 449 | 2026-03-27 | 4492.0 | 4492.0 | 4492.0 | 4492.0 | 74348 |
| 450 | 2026-03-30 | 4482.7998046875 | 4579.10009765625 | 4413.39990234375 | 4526.0 | 10816 |
| 451 | 2026-03-31 | 4510.0 | 4684.10009765625 | 4508.60009765625 | 4647.60009765625 | 4264 |
| 452 | 2026-04-01 | 4668.39990234375 | 4789.10009765625 | 4668.0 | 4783.2001953125 | 1637 |
| 453 | 2026-04-02 | 4764.89990234375 | 4784.39990234375 | 4558.89990234375 | 4651.5 | 0 |
| 454 | 2026-04-06 | 4656.10009765625 | 4689.60009765625 | 4605.0 | 4656.7998046875 | 148 |
| 455 | 2026-04-07 | 4624.89990234375 | 4676.2998046875 | 4608.0 | 4657.10009765625 | 327 |
| 456 | 2026-04-08 | 4760.0 | 4851.0 | 4738.7998046875 | 4749.5 | 405 |
| 457 | 2026-04-09 | 4711.0 | 4799.10009765625 | 4711.0 | 4792.2001953125 | 1277 |
| 458 | 2026-04-10 | 4745.89990234375 | 4791.0 | 4744.89990234375 | 4761.89990234375 | 812 |
| 459 | 2026-04-13 | 4704.0 | 4742.39990234375 | 4704.0 | 4742.39990234375 | 32 |
| 460 | 2026-04-14 | 4770.10009765625 | 4841.60009765625 | 4770.10009765625 | 4825.0 | 288 |
| 461 | 2026-04-15 | 4843.60009765625 | 4843.60009765625 | 4798.0 | 4800.0 | 182 |
| 462 | 2026-04-16 | 4810.89990234375 | 4810.89990234375 | 4785.39990234375 | 4785.39990234375 | 805 |
| 463 | 2026-04-17 | 4771.60009765625 | 4879.7001953125 | 4767.2001953125 | 4857.60009765625 | 1902 |
| 464 | 2026-04-20 | 4793.89990234375 | 4811.0 | 4770.0 | 4806.60009765625 | 724 |
| 465 | 2026-04-21 | 4698.39990234375 | 4705.0 | 4676.39990234375 | 4698.39990234375 | 1197 |
| 466 | 2026-04-22 | 4754.2001953125 | 4754.2001953125 | 4732.5 | 4732.5 | 765 |
| 467 | 2026-04-23 | 4711.5 | 4732.39990234375 | 4705.10009765625 | 4705.10009765625 | 292 |
| 468 | 2026-04-24 | 4695.0 | 4722.2998046875 | 4657.5 | 4722.2998046875 | 45 |
| 469 | 2026-04-27 | 4707.60009765625 | 4711.10009765625 | 4675.39990234375 | 4675.39990234375 | 538 |
| 470 | 2026-04-28 | 4680.89990234375 | 4680.89990234375 | 4591.5 | 4591.5 | 2660 |
| 471 | 2026-04-29 | 4598.60009765625 | 4601.60009765625 | 4515.7001953125 | 4545.2001953125 | 507 |
| 472 | 2026-04-30 | 4561.89990234375 | 4636.7001953125 | 4561.89990234375 | 4614.7001953125 | 77 |
| 473 | 2026-05-01 | 4636.7001953125 | 4636.7001953125 | 4581.7001953125 | 4629.89990234375 | 113 |
| 474 | 2026-05-04 | 4581.2001953125 | 4581.2001953125 | 4512.7001953125 | 4519.5 | 20 |
| 475 | 2026-05-05 | 4547.60009765625 | 4580.5 | 4547.60009765625 | 4555.7998046875 | 426 |
| 476 | 2026-05-06 | 4663.60009765625 | 4712.60009765625 | 4663.60009765625 | 4681.89990234375 | 212 |
| 477 | 2026-05-07 | 4704.7998046875 | 4736.2001953125 | 4699.7998046875 | 4699.7998046875 | 254 |
| 478 | 2026-05-08 | 4714.39990234375 | 4724.7998046875 | 4713.60009765625 | 4720.39990234375 | 120 |
| 479 | 2026-05-11 | 4729.5 | 4729.5 | 4718.7001953125 | 4718.7001953125 | 36 |
| 480 | 2026-05-12 | 4762.2001953125 | 4765.2001953125 | 4677.60009765625 | 4677.60009765625 | 93 |
| 481 | 2026-05-13 | 4722.7001953125 | 4722.7001953125 | 4679.5 | 4697.7001953125 | 228 |
| 482 | 2026-05-14 | 4678.10009765625 | 4678.10009765625 | 4650.2998046875 | 4678.10009765625 | 5 |
| 483 | 2026-05-15 | 4615.2001953125 | 4615.2001953125 | 4524.2998046875 | 4555.7998046875 | 607 |
| 484 | 2026-05-18 | 4563.0 | 4570.2998046875 | 4538.7001953125 | 4552.5 | 38 |
| 485 | 2026-05-19 | 4551.7001953125 | 4552.60009765625 | 4506.2001953125 | 4506.2998046875 | 875 |
| 486 | 2026-05-20 | 4502.60009765625 | 4531.2998046875 | 4465.10009765625 | 4531.2998046875 | 981 |
| 487 | 2026-05-21 | 4507.2001953125 | 4539.7998046875 | 4503.7998046875 | 4539.7998046875 | 426 |
| 488 | 2026-05-22 | 4519.5 | 4530.2998046875 | 4519.10009765625 | 4521.0 | 40 |
| 489 | 2026-05-26 | 4572.7998046875 | 4572.7998046875 | 4500.39990234375 | 4500.39990234375 | 1261 |
| 490 | 2026-05-27 | 4439.7001953125 | 4447.5 | 4439.7001953125 | 4447.5 | 81062 |
| 491 | 2026-05-28 | 4453.60009765625 | 4512.60009765625 | 4363.5 | 4499.2998046875 | 16427 |
| 492 | 2026-05-29 | 4494.0 | 4591.7998046875 | 4487.89990234375 | 4560.5 | 1883 |
| 493 | 2026-06-01 | 4523.5 | 4541.39990234375 | 4449.7001953125 | 4475.2001953125 | 835 |
| 494 | 2026-06-02 | 4488.0 | 4529.5 | 4474.2001953125 | 4489.10009765625 | 456 |
| 495 | 2026-06-03 | 4471.2001953125 | 4471.7001953125 | 4427.2001953125 | 4436.7001953125 | 2913 |
| 496 | 2026-06-04 | 4447.39990234375 | 4509.89990234375 | 4447.39990234375 | 4475.7998046875 | 480 |
| 497 | 2026-06-05 | 4472.2998046875 | 4472.2998046875 | 4319.10009765625 | 4337.10009765625 | 4062 |
| 498 | 2026-06-08 | 4324.2001953125 | 4340.89990234375 | 4284.60009765625 | 4335.89990234375 | 357 |
| 499 | 2026-06-09 | 4332.7998046875 | 4344.5 | 4240.2001953125 | 4260.0 | 1292 |
| 500 | 2026-06-10 | 4200.0 | 4206.7001953125 | 4100.0 | 4108.2001953125 | 525 |
| 501 | 2026-06-11 | 4042.89990234375 | 4209.7998046875 | 4031.0 | 4090.300048828125 | 1938 |
| 502 | 2026-06-12 | 4208.2998046875 | 4225.2998046875 | 4173.2001953125 | 4215.0 | 1167 |
| 503 | 2026-06-15 | 4271.2001953125 | 4362.0 | 4269.10009765625 | 4328.0 | 1666 |
| 504 | 2026-06-16 | 4309.5 | 4345.7998046875 | 4309.5 | 4330.89990234375 | 1666 |
| 505 | 2026-06-17 | 4352.60009765625 | 4402.7998046875 | 4335.60009765625 | 4391.2001953125 | 74623 |