| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 09:30 |
22,403.27 |
22,403.27 |
22,384.50 |
22,385.53 |
131,628.2K |
| 09:31 |
22,384.27 |
22,407.66 |
22,379.99 |
22,406.04 |
8,276.8K |
| 09:32 |
22,410.60 |
22,454.93 |
22,410.60 |
22,454.93 |
6,301.1K |
| 09:33 |
22,454.42 |
22,465.67 |
22,453.14 |
22,458.98 |
5,574.2K |
| 09:34 |
22,460.11 |
22,463.59 |
22,455.27 |
22,458.96 |
4,780.9K |
| 09:35 |
22,459.56 |
22,467.54 |
22,454.35 |
22,455.24 |
5,213.9K |
| 09:36 |
22,454.34 |
22,463.77 |
22,446.72 |
22,449.58 |
5,808.3K |
| 09:37 |
22,453.45 |
22,467.56 |
22,453.45 |
22,455.03 |
5,006.4K |
| 09:38 |
22,456.68 |
22,465.87 |
22,454.36 |
22,460.49 |
4,215.9K |
| 09:39 |
22,456.43 |
22,464.61 |
22,454.19 |
22,459.69 |
5,173.6K |
| 09:40 |
22,458.35 |
22,462.39 |
22,440.72 |
22,440.72 |
5,259.9K |
| 09:41 |
22,438.40 |
22,455.02 |
22,438.40 |
22,441.31 |
4,469.3K |
| 09:42 |
22,445.44 |
22,460.23 |
22,445.44 |
22,460.23 |
4,012.5K |
| 09:43 |
22,461.26 |
22,471.12 |
22,449.56 |
22,449.56 |
3,970.5K |
| 09:44 |
22,448.11 |
22,453.51 |
22,433.55 |
22,433.55 |
4,496.2K |
| 09:45 |
22,435.61 |
22,435.61 |
22,413.50 |
22,426.46 |
5,686.1K |
| 09:46 |
22,430.63 |
22,449.53 |
22,430.63 |
22,449.53 |
3,714.1K |
| 09:47 |
22,451.94 |
22,462.40 |
22,451.94 |
22,455.71 |
3,762.2K |
| 09:48 |
22,457.53 |
22,464.82 |
22,453.69 |
22,457.97 |
3,776.7K |
| 09:49 |
22,461.45 |
22,466.67 |
22,453.33 |
22,456.93 |
3,397.4K |
| 09:50 |
22,457.19 |
22,470.76 |
22,450.11 |
22,450.11 |
3,620.6K |
| 09:51 |
22,446.83 |
22,448.67 |
22,440.21 |
22,441.67 |
3,928.9K |
| 09:52 |
22,443.27 |
22,448.24 |
22,442.68 |
22,443.74 |
3,160.6K |
| 09:53 |
22,444.57 |
22,450.87 |
22,443.19 |
22,450.18 |
3,345.1K |
| 09:54 |
22,453.51 |
22,456.23 |
22,446.71 |
22,447.77 |
3,017.3K |
| 09:55 |
22,450.35 |
22,450.35 |
22,438.25 |
22,438.47 |
2,723.5K |
| 09:56 |
22,441.24 |
22,456.94 |
22,441.24 |
22,455.96 |
2,765.4K |
| 09:57 |
22,455.81 |
22,466.77 |
22,455.81 |
22,461.48 |
2,740.9K |
| 09:58 |
22,461.65 |
22,466.93 |
22,461.65 |
22,463.74 |
2,768.0K |
| 09:59 |
22,463.20 |
22,467.06 |
22,460.62 |
22,467.06 |
3,348.2K |
| 10:00 |
22,466.43 |
22,483.79 |
22,466.43 |
22,478.85 |
4,830.8K |
| 10:01 |
22,479.59 |
22,487.36 |
22,477.65 |
22,484.67 |
4,075.7K |
| 10:02 |
22,483.27 |
22,483.27 |
22,466.37 |
22,466.37 |
3,841.4K |
| 10:03 |
22,466.16 |
22,466.16 |
22,443.39 |
22,443.61 |
3,708.9K |
| 10:04 |
22,442.67 |
22,442.67 |
22,429.97 |
22,430.37 |
4,040.6K |
| 10:05 |
22,432.94 |
22,435.48 |
22,424.98 |
22,425.68 |
3,365.6K |
| 10:06 |
22,426.66 |
22,426.66 |
22,398.39 |
22,398.39 |
4,158.3K |
| 10:07 |
22,397.12 |
22,397.12 |
22,374.51 |
22,379.41 |
4,247.7K |
| 10:08 |
22,378.75 |
22,396.36 |
22,376.02 |
22,390.27 |
3,593.5K |
| 10:09 |
22,387.33 |
22,388.65 |
22,382.12 |
22,385.10 |
3,128.8K |
| 10:10 |
22,388.31 |
22,395.67 |
22,376.97 |
22,376.97 |
2,694.8K |
| 10:11 |
22,379.80 |
22,379.80 |
22,364.14 |
22,364.14 |
2,898.0K |
| 10:12 |
22,365.21 |
22,381.67 |
22,365.21 |
22,381.23 |
2,511.5K |
| 10:13 |
22,379.18 |
22,379.18 |
22,359.74 |
22,359.74 |
3,808.6K |
| 10:14 |
22,362.92 |
22,377.24 |
22,362.92 |
22,374.14 |
2,799.2K |
| 10:15 |
22,371.86 |
22,371.86 |
22,356.15 |
22,357.00 |
2,459.1K |
| 10:16 |
22,357.84 |
22,373.30 |
22,357.84 |
22,367.23 |
2,668.5K |
| 10:17 |
22,369.29 |
22,377.16 |
22,369.29 |
22,375.80 |
2,170.7K |
| 10:18 |
22,373.51 |
22,377.19 |
22,360.88 |
22,363.45 |
2,573.4K |
| 10:19 |
22,363.55 |
22,371.76 |
22,362.99 |
22,371.76 |
2,052.3K |
| 10:20 |
22,372.06 |
22,372.34 |
22,363.29 |
22,369.48 |
2,836.1K |
| 10:21 |
22,368.93 |
22,368.93 |
22,346.69 |
22,350.17 |
3,082.9K |
| 10:22 |
22,353.13 |
22,353.13 |
22,342.46 |
22,342.46 |
3,077.5K |
| 10:23 |
22,342.34 |
22,354.16 |
22,342.34 |
22,349.70 |
2,929.5K |
| 10:24 |
22,351.30 |
22,351.30 |
22,333.01 |
22,333.01 |
3,651.5K |
| 10:25 |
22,332.76 |
22,332.76 |
22,309.73 |
22,312.00 |
4,745.6K |
| 10:26 |
22,312.66 |
22,312.66 |
22,295.02 |
22,295.21 |
4,260.6K |
| 10:27 |
22,296.65 |
22,297.42 |
22,286.85 |
22,292.48 |
4,334.5K |
| 10:28 |
22,292.72 |
22,305.42 |
22,290.48 |
22,305.09 |
2,725.8K |
| 10:29 |
22,305.71 |
22,327.08 |
22,305.71 |
22,326.53 |
2,895.7K |
| 10:30 |
22,323.46 |
22,324.54 |
22,313.40 |
22,322.44 |
3,064.4K |
| 10:31 |
22,318.16 |
22,318.16 |
22,310.20 |
22,318.17 |
3,040.3K |
| 10:32 |
22,319.14 |
22,325.02 |
22,309.17 |
22,315.32 |
2,403.8K |
| 10:33 |
22,314.07 |
22,318.07 |
22,308.35 |
22,314.38 |
2,217.2K |
| 10:34 |
22,313.28 |
22,317.73 |
22,310.82 |
22,315.37 |
2,394.1K |
| 10:35 |
22,313.45 |
22,321.41 |
22,309.33 |
22,320.77 |
2,542.3K |
| 10:36 |
22,321.14 |
22,334.27 |
22,319.95 |
22,328.81 |
2,590.6K |
| 10:37 |
22,325.29 |
22,332.46 |
22,325.29 |
22,332.46 |
2,028.0K |
| 10:38 |
22,334.66 |
22,357.90 |
22,334.25 |
22,357.31 |
2,816.2K |
| 10:39 |
22,359.16 |
22,367.71 |
22,358.59 |
22,367.70 |
2,114.6K |
| 10:40 |
22,366.57 |
22,379.07 |
22,363.55 |
22,378.73 |
2,415.0K |
| 10:41 |
22,380.87 |
22,385.50 |
22,379.10 |
22,383.33 |
2,412.5K |
| 10:42 |
22,384.98 |
22,391.32 |
22,379.98 |
22,390.75 |
2,443.5K |
| 10:43 |
22,392.63 |
22,392.94 |
22,383.01 |
22,390.12 |
2,324.8K |
| 10:44 |
22,388.79 |
22,389.50 |
22,382.89 |
22,382.89 |
2,523.8K |
| 10:45 |
22,385.43 |
22,388.57 |
22,363.45 |
22,363.45 |
2,431.6K |
| 10:46 |
22,363.20 |
22,369.34 |
22,361.56 |
22,364.29 |
2,524.7K |
| 10:47 |
22,365.49 |
22,365.49 |
22,350.09 |
22,351.29 |
2,157.2K |
| 10:48 |
22,351.84 |
22,353.61 |
22,348.59 |
22,349.77 |
1,881.5K |
| 10:49 |
22,349.76 |
22,349.83 |
22,334.51 |
22,334.51 |
2,405.3K |
| 10:50 |
22,332.92 |
22,332.92 |
22,316.66 |
22,316.66 |
2,390.7K |
| 10:51 |
22,316.53 |
22,337.79 |
22,316.33 |
22,336.78 |
2,290.2K |
| 10:52 |
22,336.37 |
22,342.22 |
22,334.92 |
22,338.57 |
1,738.5K |
| 10:53 |
22,340.00 |
22,350.18 |
22,339.44 |
22,340.09 |
2,001.3K |
| 10:54 |
22,342.38 |
22,343.32 |
22,340.42 |
22,342.31 |
1,673.0K |
| 10:55 |
22,342.62 |
22,354.93 |
22,341.56 |
22,354.93 |
1,916.6K |
| 10:56 |
22,355.08 |
22,356.50 |
22,339.44 |
22,344.27 |
2,140.2K |
| 10:57 |
22,343.83 |
22,350.58 |
22,342.23 |
22,343.26 |
1,646.4K |
| 10:58 |
22,342.69 |
22,346.62 |
22,341.35 |
22,342.21 |
1,464.2K |
| 10:59 |
22,341.91 |
22,343.64 |
22,327.02 |
22,327.76 |
2,462.3K |
| 11:00 |
22,329.45 |
22,335.72 |
22,328.92 |
22,331.07 |
1,864.8K |
| 11:01 |
22,330.68 |
22,334.74 |
22,327.73 |
22,331.73 |
2,211.9K |
| 11:02 |
22,333.93 |
22,341.48 |
22,333.93 |
22,339.01 |
1,573.9K |
| 11:03 |
22,340.22 |
22,352.94 |
22,339.49 |
22,349.47 |
1,779.3K |
| 11:04 |
22,350.02 |
22,357.24 |
22,346.94 |
22,348.70 |
2,109.7K |
| 11:05 |
22,348.40 |
22,350.74 |
22,337.75 |
22,337.75 |
1,755.9K |
| 11:06 |
22,336.31 |
22,350.98 |
22,336.23 |
22,341.36 |
2,715.6K |
| 11:07 |
22,343.60 |
22,350.75 |
22,343.60 |
22,350.25 |
2,136.4K |
| 11:08 |
22,350.32 |
22,351.11 |
22,345.98 |
22,346.64 |
2,092.4K |
| 11:09 |
22,346.23 |
22,347.00 |
22,339.03 |
22,339.80 |
2,578.6K |
| 11:10 |
22,340.90 |
22,343.41 |
22,329.48 |
22,329.72 |
2,597.1K |
| 11:11 |
22,329.97 |
22,333.98 |
22,327.29 |
22,327.29 |
2,239.3K |
| 11:12 |
22,327.67 |
22,329.33 |
22,324.14 |
22,325.04 |
2,471.0K |
| 11:13 |
22,326.58 |
22,331.03 |
22,326.34 |
22,327.86 |
1,689.2K |
| 11:14 |
22,327.93 |
22,330.09 |
22,320.28 |
22,320.28 |
2,169.2K |
| 11:15 |
22,320.00 |
22,322.50 |
22,315.22 |
22,319.98 |
2,052.8K |
| 11:16 |
22,318.43 |
22,336.56 |
22,318.43 |
22,336.11 |
1,905.3K |
| 11:17 |
22,337.14 |
22,343.20 |
22,332.85 |
22,343.20 |
1,956.3K |
| 11:18 |
22,342.40 |
22,349.72 |
22,342.40 |
22,349.72 |
1,638.7K |
| 11:19 |
22,351.33 |
22,361.98 |
22,348.96 |
22,361.18 |
1,826.1K |
| 11:20 |
22,361.13 |
22,365.40 |
22,361.13 |
22,361.58 |
1,611.6K |
| 11:21 |
22,360.85 |
22,361.04 |
22,349.60 |
22,352.77 |
1,895.4K |
| 11:22 |
22,353.38 |
22,355.54 |
22,343.65 |
22,355.54 |
1,939.4K |
| 11:23 |
22,355.64 |
22,355.64 |
22,341.48 |
22,345.71 |
1,762.4K |
| 11:24 |
22,344.12 |
22,351.12 |
22,340.16 |
22,349.58 |
1,696.1K |
| 11:25 |
22,349.99 |
22,367.05 |
22,349.99 |
22,366.79 |
1,898.2K |
| 11:26 |
22,368.41 |
22,373.75 |
22,366.89 |
22,373.75 |
1,843.6K |
| 11:27 |
22,374.09 |
22,378.88 |
22,374.09 |
22,378.67 |
1,589.7K |
| 11:28 |
22,379.45 |
22,384.18 |
22,379.45 |
22,380.30 |
2,059.7K |
| 11:29 |
22,380.86 |
22,387.33 |
22,380.86 |
22,387.33 |
1,894.6K |
| 11:30 |
22,386.86 |
22,390.44 |
22,385.91 |
22,387.16 |
1,911.8K |
| 11:31 |
22,388.24 |
22,390.00 |
22,378.55 |
22,379.39 |
1,775.4K |
| 11:32 |
22,379.54 |
22,384.40 |
22,379.01 |
22,382.31 |
1,749.8K |
| 11:33 |
22,382.11 |
22,383.30 |
22,370.29 |
22,372.99 |
1,877.5K |
| 11:34 |
22,373.52 |
22,380.65 |
22,373.52 |
22,380.19 |
1,769.0K |
| 11:35 |
22,380.44 |
22,381.66 |
22,373.79 |
22,374.97 |
1,624.5K |
| 11:36 |
22,376.15 |
22,380.84 |
22,376.02 |
22,380.16 |
1,436.7K |
| 11:37 |
22,380.07 |
22,380.37 |
22,366.65 |
22,367.31 |
2,078.6K |
| 11:38 |
22,366.05 |
22,366.05 |
22,353.63 |
22,353.63 |
1,576.8K |
| 11:39 |
22,354.11 |
22,354.11 |
22,350.17 |
22,352.92 |
1,452.7K |
| 11:40 |
22,354.90 |
22,361.61 |
22,353.86 |
22,357.45 |
1,335.3K |
| 11:41 |
22,356.45 |
22,359.79 |
22,352.50 |
22,359.38 |
1,355.0K |
| 11:42 |
22,359.65 |
22,360.41 |
22,350.57 |
22,351.76 |
1,960.9K |
| 11:43 |
22,352.68 |
22,361.28 |
22,352.68 |
22,361.28 |
1,753.6K |
| 11:44 |
22,362.50 |
22,368.87 |
22,362.50 |
22,364.05 |
1,595.2K |
| 11:45 |
22,360.59 |
22,360.59 |
22,354.21 |
22,358.41 |
1,665.3K |
| 11:46 |
22,358.36 |
22,362.61 |
22,358.36 |
22,358.71 |
1,457.1K |
| 11:47 |
22,359.89 |
22,363.37 |
22,359.89 |
22,361.63 |
1,338.9K |
| 11:48 |
22,360.98 |
22,365.85 |
22,360.98 |
22,365.85 |
1,271.6K |
| 11:49 |
22,367.71 |
22,371.79 |
22,365.54 |
22,371.79 |
1,384.8K |
| 11:50 |
22,372.27 |
22,372.27 |
22,355.38 |
22,355.38 |
1,824.3K |
| 11:51 |
22,354.76 |
22,364.49 |
22,354.76 |
22,363.90 |
1,729.9K |
| 11:52 |
22,363.54 |
22,368.05 |
22,361.31 |
22,361.31 |
1,545.7K |
| 11:53 |
22,361.17 |
22,361.17 |
22,352.22 |
22,352.84 |
2,022.3K |
| 11:54 |
22,354.60 |
22,360.14 |
22,352.12 |
22,359.41 |
1,715.6K |
| 11:55 |
22,358.73 |
22,358.92 |
22,352.98 |
22,357.49 |
1,797.2K |
| 11:56 |
22,357.93 |
22,361.65 |
22,356.37 |
22,357.11 |
1,443.2K |
| 11:57 |
22,355.81 |
22,356.75 |
22,352.52 |
22,356.75 |
1,410.7K |
| 11:58 |
22,356.94 |
22,357.10 |
22,342.83 |
22,342.83 |
1,771.7K |
| 11:59 |
22,341.03 |
22,341.03 |
22,336.57 |
22,338.68 |
1,975.4K |
| 12:00 |
22,339.02 |
22,339.13 |
22,330.28 |
22,332.65 |
2,304.3K |
| 12:01 |
22,332.64 |
22,339.65 |
22,332.64 |
22,339.41 |
1,953.6K |
| 12:02 |
22,339.10 |
22,344.09 |
22,338.23 |
22,339.21 |
2,006.1K |
| 12:03 |
22,340.45 |
22,343.75 |
22,336.76 |
22,337.12 |
1,557.4K |
| 12:04 |
22,336.85 |
22,344.33 |
22,336.76 |
22,341.88 |
1,593.8K |
| 12:05 |
22,343.07 |
22,345.97 |
22,340.20 |
22,341.71 |
1,379.5K |
| 12:06 |
22,344.19 |
22,354.72 |
22,344.19 |
22,354.72 |
1,384.5K |
| 12:07 |
22,356.62 |
22,357.03 |
22,346.92 |
22,349.16 |
1,630.4K |
| 12:08 |
22,349.41 |
22,349.81 |
22,342.88 |
22,343.47 |
1,426.1K |
| 12:09 |
22,344.21 |
22,345.44 |
22,342.27 |
22,343.56 |
1,455.8K |
| 12:10 |
22,343.41 |
22,343.98 |
22,339.55 |
22,341.79 |
1,493.8K |
| 12:11 |
22,342.77 |
22,347.39 |
22,341.34 |
22,343.39 |
1,236.7K |
| 12:12 |
22,342.48 |
22,346.63 |
22,342.48 |
22,345.77 |
1,521.2K |
| 12:13 |
22,345.27 |
22,349.50 |
22,344.53 |
22,349.50 |
1,476.3K |
| 12:14 |
22,350.62 |
22,356.45 |
22,350.59 |
22,354.71 |
1,451.5K |
| 12:15 |
22,354.90 |
22,362.25 |
22,353.85 |
22,360.40 |
1,982.6K |
| 12:16 |
22,359.38 |
22,360.31 |
22,354.39 |
22,359.91 |
1,982.4K |
| 12:17 |
22,359.48 |
22,362.95 |
22,356.10 |
22,362.78 |
1,600.7K |
| 12:18 |
22,362.62 |
22,363.98 |
22,360.40 |
22,363.60 |
1,433.3K |
| 12:19 |
22,364.89 |
22,375.23 |
22,364.89 |
22,375.23 |
1,495.1K |
| 12:20 |
22,375.08 |
22,385.02 |
22,375.08 |
22,385.02 |
1,656.8K |
| 12:21 |
22,388.07 |
22,402.22 |
22,388.07 |
22,401.26 |
2,174.4K |
| 12:22 |
22,400.95 |
22,403.59 |
22,397.06 |
22,403.59 |
1,745.0K |
| 12:23 |
22,403.83 |
22,406.19 |
22,400.43 |
22,400.43 |
1,575.4K |
| 12:24 |
22,400.40 |
22,414.79 |
22,400.40 |
22,414.49 |
1,700.4K |
| 12:25 |
22,415.21 |
22,423.85 |
22,415.21 |
22,420.51 |
1,733.7K |
| 12:26 |
22,419.38 |
22,419.86 |
22,416.26 |
22,417.33 |
1,735.3K |
| 12:27 |
22,418.09 |
22,420.20 |
22,410.52 |
22,410.52 |
1,986.8K |
| 12:28 |
22,410.04 |
22,410.57 |
22,400.12 |
22,400.55 |
1,758.4K |
| 12:29 |
22,401.16 |
22,410.39 |
22,401.16 |
22,410.02 |
1,473.4K |
| 12:30 |
22,410.42 |
22,412.60 |
22,410.16 |
22,411.43 |
1,476.4K |
| 12:31 |
22,412.24 |
22,414.91 |
22,412.22 |
22,412.22 |
1,603.8K |
| 12:32 |
22,412.90 |
22,416.01 |
22,408.60 |
22,408.60 |
1,708.0K |
| 12:33 |
22,408.52 |
22,408.52 |
22,395.70 |
22,395.70 |
1,714.9K |
| 12:34 |
22,395.34 |
22,403.52 |
22,395.34 |
22,403.36 |
1,572.6K |
| 12:35 |
22,403.28 |
22,406.41 |
22,398.86 |
22,404.59 |
1,379.5K |
| 12:36 |
22,404.48 |
22,406.29 |
22,401.35 |
22,405.01 |
1,801.4K |
| 12:37 |
22,406.71 |
22,415.73 |
22,406.71 |
22,415.73 |
1,431.8K |
| 12:38 |
22,415.64 |
22,415.64 |
22,412.15 |
22,412.23 |
1,517.0K |
| 12:39 |
22,411.17 |
22,412.62 |
22,409.09 |
22,411.72 |
1,370.1K |
| 12:40 |
22,411.09 |
22,414.46 |
22,409.10 |
22,410.44 |
1,421.0K |
| 12:41 |
22,410.67 |
22,419.84 |
22,409.77 |
22,419.84 |
1,449.8K |
| 12:42 |
22,420.41 |
22,420.41 |
22,416.65 |
22,416.86 |
1,732.1K |
| 12:43 |
22,416.75 |
22,421.41 |
22,416.05 |
22,421.41 |
1,508.8K |
| 12:44 |
22,420.84 |
22,428.58 |
22,420.84 |
22,426.93 |
1,703.5K |
| 12:45 |
22,425.07 |
22,426.78 |
22,421.10 |
22,421.79 |
1,638.2K |
| 12:46 |
22,421.51 |
22,424.11 |
22,420.64 |
22,424.11 |
1,325.6K |
| 12:47 |
22,425.04 |
22,425.61 |
22,421.68 |
22,422.26 |
1,546.3K |
| 12:48 |
22,421.12 |
22,422.35 |
22,414.99 |
22,421.31 |
1,675.9K |
| 12:49 |
22,420.61 |
22,424.96 |
22,419.02 |
22,423.93 |
1,747.4K |
| 12:50 |
22,423.83 |
22,426.05 |
22,423.12 |
22,425.28 |
1,444.9K |
| 12:51 |
22,425.83 |
22,426.07 |
22,421.35 |
22,426.02 |
1,525.8K |
| 12:52 |
22,426.24 |
22,436.39 |
22,426.24 |
22,433.31 |
1,500.5K |
| 12:53 |
22,434.39 |
22,434.78 |
22,430.27 |
22,430.28 |
1,501.5K |
| 12:54 |
22,430.65 |
22,433.17 |
22,430.65 |
22,432.38 |
1,464.4K |
| 12:55 |
22,432.84 |
22,433.06 |
22,429.33 |
22,431.27 |
1,232.1K |
| 12:56 |
22,431.32 |
22,431.32 |
22,427.52 |
22,429.78 |
1,591.5K |
| 12:57 |
22,430.06 |
22,440.59 |
22,428.01 |
22,440.52 |
1,536.8K |
| 12:58 |
22,442.02 |
22,446.08 |
22,441.85 |
22,446.08 |
1,835.4K |
| 12:59 |
22,446.21 |
22,447.84 |
22,444.48 |
22,445.81 |
1,315.1K |
| 13:00 |
22,443.98 |
22,445.81 |
22,442.14 |
22,442.87 |
1,501.2K |
| 13:01 |
22,442.53 |
22,444.45 |
22,441.36 |
22,443.71 |
1,554.8K |
| 13:02 |
22,444.00 |
22,447.73 |
22,443.52 |
22,447.38 |
1,278.1K |
| 13:03 |
22,447.90 |
22,448.25 |
22,441.91 |
22,443.02 |
1,662.8K |
| 13:04 |
22,443.29 |
22,444.32 |
22,440.96 |
22,443.59 |
1,469.0K |
| 13:05 |
22,442.48 |
22,446.51 |
22,440.78 |
22,445.96 |
1,563.5K |
| 13:06 |
22,445.63 |
22,448.37 |
22,444.71 |
22,445.45 |
1,582.6K |
| 13:07 |
22,445.79 |
22,445.79 |
22,441.80 |
22,442.86 |
1,460.3K |
| 13:08 |
22,442.77 |
22,450.12 |
22,442.77 |
22,448.12 |
1,473.2K |
| 13:09 |
22,448.45 |
22,451.79 |
22,448.45 |
22,451.53 |
1,442.9K |
| 13:10 |
22,452.82 |
22,459.41 |
22,452.54 |
22,456.15 |
1,575.0K |
| 13:11 |
22,456.25 |
22,459.79 |
22,456.15 |
22,459.79 |
1,162.6K |
| 13:12 |
22,460.08 |
22,464.56 |
22,460.08 |
22,464.56 |
1,535.6K |
| 13:13 |
22,464.39 |
22,466.01 |
22,462.87 |
22,463.51 |
1,280.7K |
| 13:14 |
22,463.65 |
22,465.35 |
22,462.38 |
22,462.57 |
1,512.1K |
| 13:15 |
22,462.82 |
22,462.82 |
22,454.41 |
22,456.87 |
1,478.9K |
| 13:16 |
22,456.69 |
22,458.61 |
22,455.69 |
22,456.13 |
1,415.6K |
| 13:17 |
22,456.95 |
22,458.99 |
22,455.31 |
22,458.99 |
1,376.1K |
| 13:18 |
22,458.58 |
22,458.58 |
22,453.01 |
22,453.01 |
1,511.4K |
| 13:19 |
22,453.37 |
22,455.56 |
22,453.36 |
22,454.41 |
1,507.2K |
| 13:20 |
22,454.00 |
22,454.00 |
22,447.61 |
22,450.20 |
1,675.1K |
| 13:21 |
22,450.23 |
22,452.68 |
22,447.98 |
22,448.20 |
1,443.9K |
| 13:22 |
22,448.56 |
22,452.73 |
22,448.28 |
22,449.43 |
1,554.7K |
| 13:23 |
22,449.59 |
22,451.65 |
22,449.59 |
22,451.42 |
1,418.6K |
| 13:24 |
22,451.13 |
22,453.85 |
22,450.61 |
22,453.85 |
1,482.5K |
| 13:25 |
22,455.19 |
22,456.75 |
22,455.19 |
22,455.22 |
1,392.4K |
| 13:26 |
22,455.82 |
22,464.21 |
22,455.82 |
22,464.21 |
1,868.4K |
| 13:27 |
22,463.93 |
22,465.32 |
22,463.51 |
22,465.32 |
1,824.5K |
| 13:28 |
22,465.11 |
22,468.03 |
22,462.55 |
22,462.55 |
1,554.7K |
| 13:29 |
22,462.86 |
22,463.77 |
22,462.34 |
22,463.64 |
1,437.1K |
| 13:30 |
22,463.96 |
22,464.18 |
22,461.94 |
22,462.84 |
1,598.9K |
| 13:31 |
22,463.27 |
22,463.27 |
22,459.18 |
22,461.10 |
1,485.7K |
| 13:32 |
22,460.81 |
22,461.48 |
22,455.42 |
22,461.48 |
1,584.0K |
| 13:33 |
22,461.17 |
22,462.87 |
22,460.61 |
22,462.19 |
1,394.5K |
| 13:34 |
22,462.92 |
22,463.26 |
22,461.40 |
22,461.49 |
1,663.5K |
| 13:35 |
22,460.85 |
22,464.47 |
22,460.56 |
22,463.71 |
1,798.5K |
| 13:36 |
22,464.54 |
22,466.31 |
22,464.47 |
22,466.03 |
1,459.1K |
| 13:37 |
22,466.60 |
22,466.60 |
22,462.65 |
22,462.65 |
1,373.9K |
| 13:38 |
22,462.57 |
22,464.43 |
22,455.35 |
22,455.35 |
1,723.0K |
| 13:39 |
22,455.91 |
22,461.62 |
22,453.54 |
22,456.86 |
1,992.3K |
| 13:40 |
22,459.64 |
22,464.23 |
22,458.77 |
22,458.77 |
1,451.5K |
| 13:41 |
22,457.64 |
22,457.64 |
22,450.31 |
22,451.58 |
1,716.5K |
| 13:42 |
22,452.27 |
22,453.79 |
22,450.45 |
22,450.45 |
1,319.2K |
| 13:43 |
22,451.27 |
22,456.50 |
22,450.74 |
22,455.85 |
1,433.6K |
| 13:44 |
22,456.30 |
22,458.27 |
22,455.76 |
22,456.02 |
1,431.5K |
| 13:45 |
22,456.31 |
22,456.31 |
22,451.44 |
22,452.49 |
1,349.5K |
| 13:46 |
22,451.98 |
22,452.51 |
22,447.67 |
22,447.99 |
1,474.8K |
| 13:47 |
22,448.57 |
22,450.89 |
22,447.56 |
22,448.57 |
1,522.3K |
| 13:48 |
22,448.31 |
22,451.99 |
22,448.09 |
22,451.13 |
1,402.0K |
| 13:49 |
22,452.15 |
22,452.15 |
22,448.63 |
22,450.38 |
1,504.8K |
| 13:50 |
22,450.93 |
22,450.93 |
22,447.02 |
22,447.08 |
1,652.0K |
| 13:51 |
22,447.08 |
22,447.08 |
22,443.26 |
22,443.47 |
1,196.4K |
| 13:52 |
22,443.30 |
22,446.33 |
22,443.30 |
22,444.71 |
1,138.1K |
| 13:53 |
22,444.73 |
22,444.73 |
22,439.72 |
22,439.72 |
1,315.2K |
| 13:54 |
22,439.33 |
22,440.61 |
22,431.66 |
22,433.27 |
1,435.7K |
| 13:55 |
22,433.08 |
22,435.61 |
22,429.01 |
22,429.35 |
1,573.4K |
| 13:56 |
22,429.17 |
22,429.40 |
22,426.96 |
22,428.76 |
1,099.2K |
| 13:57 |
22,429.14 |
22,442.53 |
22,429.14 |
22,441.84 |
1,552.6K |
| 13:58 |
22,441.88 |
22,443.85 |
22,441.25 |
22,443.85 |
1,529.6K |
| 13:59 |
22,444.30 |
22,447.98 |
22,443.95 |
22,447.55 |
1,656.6K |
| 14:00 |
22,447.16 |
22,456.75 |
22,446.65 |
22,456.75 |
1,962.0K |
| 14:01 |
22,457.22 |
22,463.56 |
22,456.90 |
22,463.20 |
1,559.4K |
| 14:02 |
22,463.16 |
22,464.46 |
22,461.11 |
22,463.25 |
1,267.3K |
| 14:03 |
22,461.64 |
22,463.19 |
22,460.30 |
22,462.69 |
1,463.7K |
| 14:04 |
22,463.91 |
22,464.87 |
22,462.07 |
22,462.31 |
1,345.7K |
| 14:05 |
22,462.08 |
22,462.08 |
22,446.33 |
22,446.33 |
2,094.5K |
| 14:06 |
22,446.93 |
22,447.32 |
22,442.74 |
22,442.74 |
1,353.6K |
| 14:07 |
22,443.42 |
22,446.65 |
22,443.42 |
22,445.16 |
1,239.5K |
| 14:08 |
22,445.14 |
22,446.38 |
22,441.80 |
22,443.33 |
1,138.3K |
| 14:09 |
22,443.49 |
22,443.49 |
22,439.83 |
22,439.83 |
1,220.9K |
| 14:10 |
22,439.22 |
22,440.13 |
22,436.55 |
22,436.55 |
1,537.6K |
| 14:11 |
22,437.95 |
22,439.53 |
22,434.28 |
22,435.26 |
1,252.4K |
| 14:12 |
22,435.20 |
22,445.86 |
22,435.20 |
22,445.86 |
1,887.6K |
| 14:13 |
22,446.03 |
22,447.59 |
22,444.83 |
22,445.59 |
1,510.8K |
| 14:14 |
22,445.32 |
22,450.54 |
22,445.32 |
22,450.54 |
1,316.6K |
| 14:15 |
22,450.76 |
22,460.23 |
22,450.76 |
22,460.23 |
1,586.1K |
| 14:16 |
22,460.38 |
22,461.76 |
22,458.19 |
22,461.76 |
1,340.9K |
| 14:17 |
22,461.62 |
22,464.15 |
22,457.62 |
22,463.68 |
1,271.2K |
| 14:18 |
22,463.10 |
22,463.10 |
22,460.76 |
22,462.57 |
1,256.5K |
| 14:19 |
22,463.48 |
22,463.48 |
22,458.47 |
22,458.51 |
1,314.2K |
| 14:20 |
22,458.18 |
22,458.97 |
22,454.81 |
22,454.81 |
1,419.5K |
| 14:21 |
22,454.48 |
22,461.28 |
22,454.48 |
22,460.83 |
1,457.5K |
| 14:22 |
22,461.11 |
22,461.72 |
22,459.72 |
22,460.71 |
1,410.2K |
| 14:23 |
22,461.07 |
22,467.25 |
22,460.83 |
22,466.98 |
1,224.1K |
| 14:24 |
22,466.91 |
22,474.36 |
22,466.91 |
22,474.22 |
1,482.3K |
| 14:25 |
22,474.04 |
22,479.26 |
22,474.04 |
22,478.69 |
1,557.7K |
| 14:26 |
22,478.62 |
22,482.48 |
22,478.62 |
22,479.84 |
1,438.0K |
| 14:27 |
22,477.60 |
22,477.60 |
22,472.95 |
22,472.95 |
1,638.0K |
| 14:28 |
22,472.43 |
22,472.43 |
22,467.53 |
22,467.56 |
1,551.1K |
| 14:29 |
22,467.51 |
22,471.76 |
22,467.51 |
22,471.13 |
1,493.5K |
| 14:30 |
22,472.27 |
22,474.15 |
22,471.64 |
22,473.06 |
1,424.8K |
| 14:31 |
22,470.83 |
22,472.15 |
22,469.40 |
22,470.21 |
1,332.9K |
| 14:32 |
22,470.06 |
22,470.48 |
22,468.40 |
22,469.78 |
1,057.5K |
| 14:33 |
22,469.50 |
22,472.25 |
22,468.88 |
22,469.76 |
1,499.0K |
| 14:34 |
22,470.09 |
22,473.01 |
22,469.15 |
22,472.53 |
2,294.0K |
| 14:35 |
22,471.39 |
22,479.27 |
22,471.39 |
22,478.58 |
1,673.9K |
| 14:36 |
22,478.29 |
22,481.94 |
22,478.28 |
22,478.40 |
1,427.3K |
| 14:37 |
22,478.87 |
22,480.08 |
22,476.70 |
22,479.54 |
1,227.2K |
| 14:38 |
22,478.60 |
22,482.20 |
22,478.60 |
22,481.98 |
1,121.2K |
| 14:39 |
22,481.99 |
22,483.22 |
22,480.56 |
22,482.01 |
1,248.0K |
| 14:40 |
22,481.70 |
22,487.91 |
22,480.88 |
22,483.17 |
1,977.2K |
| 14:41 |
22,482.47 |
22,483.74 |
22,479.71 |
22,483.74 |
1,451.0K |
| 14:42 |
22,483.72 |
22,484.73 |
22,480.94 |
22,480.94 |
1,396.5K |
| 14:43 |
22,480.16 |
22,483.55 |
22,478.93 |
22,479.70 |
1,318.5K |
| 14:44 |
22,479.33 |
22,479.33 |
22,477.52 |
22,477.82 |
1,185.7K |
| 14:45 |
22,477.11 |
22,478.46 |
22,464.20 |
22,469.55 |
3,121.6K |
| 14:46 |
22,468.53 |
22,469.62 |
22,461.29 |
22,461.29 |
1,587.5K |
| 14:47 |
22,461.95 |
22,472.65 |
22,461.27 |
22,472.65 |
1,465.1K |
| 14:48 |
22,473.67 |
22,476.15 |
22,472.50 |
22,476.03 |
1,706.9K |
| 14:49 |
22,475.53 |
22,476.56 |
22,474.49 |
22,475.18 |
1,372.9K |
| 14:50 |
22,474.83 |
22,474.83 |
22,471.52 |
22,472.93 |
1,555.4K |
| 14:51 |
22,473.56 |
22,474.85 |
22,472.24 |
22,473.34 |
1,600.8K |
| 14:52 |
22,472.68 |
22,473.08 |
22,468.99 |
22,473.08 |
1,784.5K |
| 14:53 |
22,473.74 |
22,473.88 |
22,469.10 |
22,469.10 |
1,549.1K |
| 14:54 |
22,468.16 |
22,468.82 |
22,466.86 |
22,468.15 |
1,852.9K |
| 14:55 |
22,467.97 |
22,471.69 |
22,467.97 |
22,471.61 |
1,833.6K |
| 14:56 |
22,471.87 |
22,476.42 |
22,470.72 |
22,476.42 |
1,540.8K |
| 14:57 |
22,476.42 |
22,478.25 |
22,476.33 |
22,476.85 |
1,325.9K |
| 14:58 |
22,475.98 |
22,480.06 |
22,475.98 |
22,479.08 |
1,393.3K |
| 14:59 |
22,478.93 |
22,479.51 |
22,476.29 |
22,477.91 |
1,528.7K |
| 15:00 |
22,478.31 |
22,480.92 |
22,477.97 |
22,478.67 |
1,982.5K |
| 15:01 |
22,478.50 |
22,479.08 |
22,474.23 |
22,476.88 |
1,823.2K |
| 15:02 |
22,477.40 |
22,480.62 |
22,477.30 |
22,480.22 |
1,917.3K |
| 15:03 |
22,480.40 |
22,483.17 |
22,480.33 |
22,481.34 |
1,619.6K |
| 15:04 |
22,481.44 |
22,482.06 |
22,478.47 |
22,478.47 |
1,500.9K |
| 15:05 |
22,478.31 |
22,480.44 |
22,476.58 |
22,480.39 |
1,904.3K |
| 15:06 |
22,480.72 |
22,480.72 |
22,473.68 |
22,473.68 |
2,198.3K |
| 15:07 |
22,473.70 |
22,473.70 |
22,470.14 |
22,470.14 |
2,183.0K |
| 15:08 |
22,471.15 |
22,471.88 |
22,469.64 |
22,470.06 |
1,762.5K |
| 15:09 |
22,469.60 |
22,469.60 |
22,465.07 |
22,467.06 |
2,030.4K |
| 15:10 |
22,466.97 |
22,467.79 |
22,465.26 |
22,467.58 |
2,365.5K |
| 15:11 |
22,468.14 |
22,470.55 |
22,466.48 |
22,470.04 |
2,351.3K |
| 15:12 |
22,470.09 |
22,470.09 |
22,466.33 |
22,467.50 |
1,575.2K |
| 15:13 |
22,465.68 |
22,466.57 |
22,464.12 |
22,465.64 |
1,732.9K |
| 15:14 |
22,466.19 |
22,467.09 |
22,464.72 |
22,464.72 |
1,738.6K |
| 15:15 |
22,464.05 |
22,464.05 |
22,460.68 |
22,461.65 |
2,073.8K |
| 15:16 |
22,462.15 |
22,467.08 |
22,462.15 |
22,467.08 |
1,738.3K |
| 15:17 |
22,466.44 |
22,471.01 |
22,466.44 |
22,470.90 |
1,958.7K |
| 15:18 |
22,471.40 |
22,472.72 |
22,470.80 |
22,471.15 |
1,860.0K |
| 15:19 |
22,471.29 |
22,473.46 |
22,470.64 |
22,473.46 |
1,819.2K |
| 15:20 |
22,473.05 |
22,475.85 |
22,472.39 |
22,473.76 |
2,302.6K |
| 15:21 |
22,473.86 |
22,473.86 |
22,470.06 |
22,473.25 |
1,653.8K |
| 15:22 |
22,473.13 |
22,473.91 |
22,471.67 |
22,472.72 |
1,992.2K |
| 15:23 |
22,472.43 |
22,480.99 |
22,472.43 |
22,480.99 |
1,798.3K |
| 15:24 |
22,480.73 |
22,480.73 |
22,477.41 |
22,477.41 |
1,821.6K |
| 15:25 |
22,477.57 |
22,482.16 |
22,477.57 |
22,482.16 |
1,939.4K |
| 15:26 |
22,481.93 |
22,483.19 |
22,480.21 |
22,483.19 |
2,016.1K |
| 15:27 |
22,482.81 |
22,482.81 |
22,479.85 |
22,482.67 |
1,919.2K |
| 15:28 |
22,482.24 |
22,482.76 |
22,479.41 |
22,479.41 |
1,890.8K |
| 15:29 |
22,478.63 |
22,479.24 |
22,476.47 |
22,476.81 |
1,927.3K |
| 15:30 |
22,476.77 |
22,476.88 |
22,469.87 |
22,469.97 |
2,574.2K |
| 15:31 |
22,469.52 |
22,470.91 |
22,466.57 |
22,466.57 |
2,443.9K |
| 15:32 |
22,466.60 |
22,471.10 |
22,466.10 |
22,470.78 |
2,353.9K |
| 15:33 |
22,470.04 |
22,470.04 |
22,467.53 |
22,468.34 |
2,140.9K |
| 15:34 |
22,467.43 |
22,468.45 |
22,464.90 |
22,464.90 |
2,136.0K |
| 15:35 |
22,464.59 |
22,464.60 |
22,462.00 |
22,462.78 |
2,407.6K |
| 15:36 |
22,461.80 |
22,463.65 |
22,459.94 |
22,461.43 |
2,114.3K |
| 15:37 |
22,461.11 |
22,465.89 |
22,461.11 |
22,465.31 |
2,298.7K |
| 15:38 |
22,466.12 |
22,472.68 |
22,466.12 |
22,469.30 |
2,460.3K |
| 15:39 |
22,469.80 |
22,469.80 |
22,465.77 |
22,466.42 |
2,730.2K |
| 15:40 |
22,466.22 |
22,469.38 |
22,465.80 |
22,468.45 |
2,865.0K |
| 15:41 |
22,466.77 |
22,467.78 |
22,464.56 |
22,467.66 |
3,040.1K |
| 15:42 |
22,467.99 |
22,469.72 |
22,467.99 |
22,469.29 |
3,175.5K |
| 15:43 |
22,469.24 |
22,469.58 |
22,466.06 |
22,466.49 |
3,188.2K |
| 15:44 |
22,466.27 |
22,467.49 |
22,464.19 |
22,464.49 |
3,223.0K |
| 15:45 |
22,464.97 |
22,467.06 |
22,463.98 |
22,463.98 |
3,442.0K |
| 15:46 |
22,464.04 |
22,464.91 |
22,463.00 |
22,463.31 |
3,160.6K |
| 15:47 |
22,463.26 |
22,463.26 |
22,459.57 |
22,460.55 |
2,993.6K |
| 15:48 |
22,460.66 |
22,468.16 |
22,460.56 |
22,466.24 |
4,803.7K |
| 15:49 |
22,466.50 |
22,475.17 |
22,465.81 |
22,475.17 |
4,261.9K |
| 15:50 |
22,470.79 |
22,470.79 |
22,460.12 |
22,460.83 |
9,558.9K |
| 15:51 |
22,458.59 |
22,460.62 |
22,456.13 |
22,456.81 |
5,950.0K |
| 15:52 |
22,457.06 |
22,459.72 |
22,453.10 |
22,454.56 |
5,763.2K |
| 15:53 |
22,454.68 |
22,461.01 |
22,452.85 |
22,461.01 |
6,849.3K |
| 15:54 |
22,461.38 |
22,479.21 |
22,461.38 |
22,475.60 |
11,536.0K |
| 15:55 |
22,476.89 |
22,478.25 |
22,469.34 |
22,469.37 |
13,043.1K |
| 15:56 |
22,472.70 |
22,475.12 |
22,465.01 |
22,466.07 |
12,639.3K |
| 15:57 |
22,465.62 |
22,481.07 |
22,465.62 |
22,480.79 |
15,228.8K |
| 15:58 |
22,480.57 |
22,484.58 |
22,480.57 |
22,484.56 |
11,197.7K |
| 15:59 |
22,480.37 |
22,487.35 |
22,479.11 |
22,484.07 |
387,833.6K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-29 |
22,605.30 |
22,704.90 |
22,536.06 |
22,591.15 |
1,650.2M |
| 2025-09-26 |
22,403.27 |
22,488.18 |
22,285.44 |
22,484.07 |
1,402.9M |
| 2025-09-25 |
22,318.77 |
22,456.78 |
22,185.87 |
22,384.70 |
1,609.6M |
| 2025-09-24 |
22,656.02 |
22,657.45 |
22,397.00 |
22,497.86 |
1,601.1M |
| 2025-09-23 |
22,782.72 |
22,785.13 |
22,539.04 |
22,573.47 |
1,726.9M |
| 2025-09-22 |
22,606.59 |
22,801.90 |
22,590.86 |
22,788.98 |
1,768.1M |
| 2025-09-19 |
22,554.32 |
22,645.11 |
22,497.71 |
22,631.48 |
4,467.1M |
| 2025-09-18 |
22,439.11 |
22,540.93 |
22,358.48 |
22,470.73 |
1,817.6M |
| 2025-09-17 |
22,333.02 |
22,339.54 |
22,058.92 |
22,261.33 |
1,676.4M |
| 2025-09-16 |
22,397.50 |
22,397.50 |
22,308.78 |
22,333.96 |
1,490.3M |
| 2025-09-15 |
22,243.20 |
22,352.25 |
22,233.00 |
22,348.75 |
1,512.3M |
| 2025-09-12 |
22,078.63 |
22,182.34 |
22,031.62 |
22,141.10 |
1,494.8M |
| 2025-09-11 |
21,977.52 |
22,059.71 |
21,908.81 |
22,043.07 |
1,678.7M |
| 2025-09-10 |
21,980.60 |
22,000.97 |
21,810.84 |
21,886.06 |
1,563.3M |
| 2025-09-09 |
21,858.17 |
21,891.42 |
21,731.48 |
21,879.49 |
1,382.7M |
| 2025-09-08 |
21,806.23 |
21,885.62 |
21,776.24 |
21,798.70 |
1,418.9M |
| 2025-09-05 |
21,860.44 |
21,878.81 |
21,534.73 |
21,700.39 |
1,404.1M |
| 2025-09-04 |
21,539.91 |
21,711.96 |
21,469.40 |
21,707.69 |
1,304.4M |
| 2025-09-03 |
21,461.63 |
21,553.98 |
21,370.98 |
21,497.73 |
1,328.9M |
| 2025-09-02 |
21,086.57 |
21,293.69 |
21,033.05 |
21,279.63 |
1,418.5M |
| 2025-08-29 |
21,630.33 |
21,631.15 |
21,397.98 |
21,455.55 |
1,377.2M |
| 2025-08-28 |
21,619.27 |
21,742.46 |
21,534.94 |
21,705.16 |
1,275.9M |
| 2025-08-27 |
21,526.33 |
21,616.17 |
21,476.30 |
21,590.14 |
1,446.5M |
| 2025-08-26 |
21,443.63 |
21,550.93 |
21,389.10 |
21,544.27 |
1,773.5M |
| 2025-08-25 |
21,466.47 |
21,572.18 |
21,400.09 |
21,449.29 |
1,340.8M |
| 2025-08-22 |
21,139.83 |
21,545.43 |
21,092.36 |
21,496.54 |
1,550.4M |
| 2025-08-21 |
21,112.52 |
21,198.76 |
21,013.53 |
21,100.31 |
1,063.9M |
| 2025-08-20 |
21,269.67 |
21,269.67 |
20,905.99 |
21,172.86 |
1,311.8M |
| 2025-08-19 |
21,607.45 |
21,610.24 |
21,277.71 |
21,314.95 |
1,359.7M |
| 2025-08-18 |
21,616.82 |
21,651.50 |
21,559.33 |
21,629.77 |
1,375.7M |
| 2025-08-15 |
21,709.34 |
21,716.18 |
21,567.46 |
21,622.98 |
1,538.0M |
| 2025-08-14 |
21,649.21 |
21,766.29 |
21,627.13 |
21,710.67 |
1,451.8M |
| 2025-08-13 |
21,764.55 |
21,803.75 |
21,645.14 |
21,713.14 |
1,576.9M |
| 2025-08-12 |
21,507.44 |
21,689.68 |
21,386.25 |
21,681.90 |
1,448.0M |
| 2025-08-11 |
21,459.65 |
21,549.73 |
21,346.62 |
21,385.40 |
1,527.4M |
| 2025-08-08 |
21,316.37 |
21,464.53 |
21,284.98 |
21,450.02 |
1,430.2M |
| 2025-08-07 |
21,325.01 |
21,408.15 |
21,090.05 |
21,242.70 |
1,505.1M |
| 2025-08-06 |
20,955.22 |
21,183.88 |
20,937.49 |
21,169.42 |
1,479.9M |
| 2025-08-05 |
21,092.10 |
21,138.72 |
20,893.29 |
20,916.55 |
1,404.7M |
| 2025-08-04 |
20,853.91 |
21,055.24 |
20,833.86 |
21,053.58 |
1,306.6M |
| 2025-08-01 |
20,830.64 |
20,865.63 |
20,560.17 |
20,650.13 |
1,549.2M |
| 2025-07-31 |
21,457.48 |
21,457.48 |
21,078.67 |
21,122.45 |
1,723.0M |
| 2025-07-30 |
21,140.40 |
21,230.88 |
21,016.92 |
21,129.67 |
1,477.6M |
| 2025-07-29 |
21,286.73 |
21,303.96 |
21,081.69 |
21,098.29 |
1,492.8M |
| 2025-07-28 |
21,176.40 |
21,202.18 |
21,122.12 |
21,178.58 |
1,430.2M |
| 2025-07-25 |
21,059.94 |
21,159.81 |
21,036.85 |
21,108.32 |
1,393.8M |
| 2025-07-24 |
21,083.82 |
21,113.10 |
21,001.68 |
21,057.96 |
1,586.6M |
| 2025-07-23 |
20,966.47 |
21,023.85 |
20,870.67 |
21,020.02 |
1,585.7M |
| 2025-07-22 |
20,982.21 |
20,985.34 |
20,750.90 |
20,892.69 |
1,601.4M |
| 2025-07-21 |
20,960.33 |
21,077.37 |
20,957.44 |
20,974.18 |
1,696.9M |
| 2025-07-18 |
20,959.57 |
20,980.56 |
20,846.12 |
20,895.65 |
1,592.2M |
| 2025-07-17 |
20,760.32 |
20,911.83 |
20,735.55 |
20,885.65 |
1,738.0M |
| 2025-07-16 |
20,717.81 |
20,751.05 |
20,507.06 |
20,730.49 |
1,499.4M |
| 2025-07-15 |
20,822.76 |
20,836.04 |
20,670.58 |
20,677.80 |
1,381.2M |
| 2025-07-14 |
20,592.56 |
20,672.34 |
20,492.63 |
20,640.33 |
1,376.9M |
| 2025-07-11 |
20,562.89 |
20,647.98 |
20,509.75 |
20,585.53 |
1,311.8M |
| 2025-07-10 |
20,636.48 |
20,655.39 |
20,495.14 |
20,630.66 |
1,428.6M |
| 2025-07-09 |
20,522.09 |
20,645.41 |
20,486.39 |
20,611.34 |
1,411.1M |
| 2025-07-08 |
20,466.93 |
20,480.89 |
20,377.36 |
20,418.47 |
1,500.6M |
| 2025-07-07 |
20,490.55 |
20,511.82 |
20,323.02 |
20,412.52 |
1,446.3M |
| 2025-07-03 |
20,497.66 |
20,624.51 |
20,480.22 |
20,601.10 |
974.4M |
| 2025-07-02 |
20,184.37 |
20,397.22 |
20,181.74 |
20,393.13 |
1,418.4M |
| 2025-07-01 |
20,290.61 |
20,339.05 |
20,105.41 |
20,202.89 |
1,463.1M |
| 2025-06-30 |
20,360.15 |
20,418.31 |
20,266.36 |
20,369.73 |
1,579.5M |
| 2025-06-27 |
20,217.26 |
20,311.51 |
20,095.05 |
20,273.46 |
3,655.8M |
| 2025-06-26 |
20,062.19 |
20,187.15 |
19,982.48 |
20,167.91 |
1,416.9M |
| 2025-06-25 |
20,013.95 |
20,052.78 |
19,918.08 |
19,973.55 |
1,282.4M |
| 2025-06-24 |
19,809.62 |
19,946.72 |
19,795.29 |
19,912.53 |
1,446.4M |
| 2025-06-23 |
19,427.01 |
19,643.70 |
19,334.98 |
19,630.98 |
1,395.9M |
| 2025-06-20 |
19,639.41 |
19,696.11 |
19,380.58 |
19,447.41 |
2,832.3M |
| 2025-06-18 |
19,526.92 |
19,660.77 |
19,489.56 |
19,546.27 |
1,333.4M |
| 2025-06-17 |
19,627.08 |
19,666.56 |
19,485.44 |
19,521.09 |
1,368.7M |
| 2025-06-16 |
19,550.75 |
19,733.31 |
19,550.75 |
19,701.21 |
1,363.1M |
| 2025-06-13 |
19,450.93 |
19,591.87 |
19,367.42 |
19,406.83 |
1,276.9M |
| 2025-06-12 |
19,578.87 |
19,690.61 |
19,553.56 |
19,662.48 |
1,404.0M |
| 2025-06-11 |
19,779.36 |
19,800.46 |
19,551.35 |
19,615.88 |
1,427.1M |
| 2025-06-10 |
19,620.11 |
19,730.38 |
19,539.09 |
19,714.99 |
1,428.8M |
| 2025-06-09 |
19,573.14 |
19,637.56 |
19,531.10 |
19,591.24 |
1,406.2M |
| 2025-06-06 |
19,526.99 |
19,593.18 |
19,464.84 |
19,529.95 |
1,212.9M |
| 2025-06-05 |
19,518.20 |
19,610.51 |
19,226.22 |
19,298.45 |
1,368.0M |
| 2025-06-04 |
19,434.94 |
19,493.45 |
19,359.09 |
19,460.49 |
1,211.0M |
| 2025-06-03 |
19,288.66 |
19,459.28 |
19,224.70 |
19,398.96 |
1,317.7M |
| 2025-06-02 |
19,063.06 |
19,252.72 |
18,985.30 |
19,242.61 |
1,270.4M |
| 2025-05-30 |
19,131.22 |
19,157.78 |
18,847.74 |
19,113.77 |
2,086.4M |
| 2025-05-29 |
19,389.39 |
19,389.39 |
19,091.54 |
19,175.87 |
1,329.8M |
| 2025-05-28 |
19,232.62 |
19,276.83 |
19,084.38 |
19,100.94 |
1,238.4M |
| 2025-05-27 |
19,014.44 |
19,210.95 |
18,961.69 |
19,199.16 |
1,393.5M |
| 2025-05-23 |
18,622.38 |
18,841.52 |
18,599.69 |
18,737.21 |
1,209.5M |
| 2025-05-22 |
18,888.05 |
19,061.11 |
18,840.34 |
18,925.73 |
1,308.8M |
| 2025-05-21 |
19,002.94 |
19,241.41 |
18,799.20 |
18,872.64 |
1,491.7M |
| 2025-05-20 |
19,132.06 |
19,186.69 |
19,015.63 |
19,142.72 |
1,289.3M |
| 2025-05-19 |
18,937.42 |
19,227.22 |
18,937.42 |
19,215.46 |
1,564.4M |
| 2025-05-16 |
19,151.54 |
19,213.42 |
19,038.48 |
19,211.10 |
1,608.6M |
| 2025-05-15 |
19,031.24 |
19,207.23 |
18,967.78 |
19,112.32 |
1,472.5M |
| 2025-05-14 |
19,074.72 |
19,174.55 |
19,023.61 |
19,146.81 |
1,615.4M |
| 2025-05-13 |
18,761.23 |
19,065.96 |
18,745.50 |
19,010.09 |
1,555.3M |
| 2025-05-12 |
18,674.56 |
18,710.22 |
18,472.71 |
18,708.34 |
1,763.2M |
| 2025-05-09 |
18,022.55 |
18,068.90 |
17,853.84 |
17,928.92 |
1,374.6M |
| 2025-05-08 |
17,920.15 |
18,096.00 |
17,776.00 |
17,928.14 |
1,463.4M |
| 2025-05-07 |
17,706.83 |
17,820.30 |
17,503.01 |
17,738.16 |
1,434.6M |
| 2025-05-06 |
17,623.21 |
17,830.35 |
17,592.88 |
17,689.66 |
1,233.8M |
| 2025-05-05 |
17,817.01 |
17,965.64 |
17,792.08 |
17,844.24 |
1,143.8M |
| 2025-05-02 |
17,868.76 |
18,048.83 |
17,812.05 |
17,977.73 |
1,304.9M |
| 2025-05-01 |
17,793.14 |
17,922.83 |
17,688.11 |
17,710.74 |
1,266.2M |
| 2025-04-30 |
17,099.98 |
17,483.82 |
16,959.53 |
17,446.34 |
1,482.5M |
| 2025-04-29 |
17,270.76 |
17,500.41 |
17,256.20 |
17,461.32 |
1,333.7M |
| 2025-04-28 |
17,390.93 |
17,467.35 |
17,128.71 |
17,366.13 |
1,268.2M |
| 2025-04-25 |
17,182.11 |
17,404.49 |
17,110.72 |
17,382.94 |
1,172.0M |
| 2025-04-24 |
16,754.76 |
17,174.35 |
16,744.97 |
17,166.04 |
1,296.4M |
| 2025-04-23 |
16,880.29 |
17,029.86 |
16,642.66 |
16,708.05 |
1,408.9M |
| 2025-04-22 |
16,079.94 |
16,410.56 |
16,038.73 |
16,300.42 |
1,203.0M |
| 2025-04-21 |
16,052.76 |
16,066.79 |
15,685.33 |
15,870.90 |
1,138.2M |
| 2025-04-17 |
16,399.97 |
16,408.51 |
16,181.17 |
16,286.45 |
1,250.3M |
| 2025-04-16 |
16,499.69 |
16,600.37 |
16,066.46 |
16,307.16 |
1,344.1M |
| 2025-04-15 |
16,842.39 |
16,979.96 |
16,753.22 |
16,823.17 |
1,164.9M |
| 2025-04-14 |
17,120.44 |
17,136.56 |
16,661.26 |
16,831.48 |
1,356.1M |
| 2025-04-11 |
16,358.53 |
16,753.41 |
16,228.04 |
16,724.46 |
1,528.1M |
| 2025-04-10 |
16,635.45 |
16,712.37 |
15,894.27 |
16,387.31 |
1,879.3M |
| 2025-04-09 |
15,295.44 |
17,202.94 |
15,270.28 |
17,124.97 |
2,709.8M |
| 2025-04-08 |
16,181.04 |
16,316.51 |
15,053.39 |
15,267.91 |
1,923.5M |
| 2025-04-07 |
14,978.03 |
16,292.28 |
14,784.03 |
15,603.26 |
2,413.2M |
| 2025-04-04 |
16,045.60 |
16,128.16 |
15,575.68 |
15,587.79 |
2,151.2M |
| 2025-04-03 |
16,790.53 |
16,889.34 |
16,533.05 |
16,550.61 |
1,723.2M |
| 2025-04-02 |
17,207.01 |
17,716.52 |
17,181.27 |
17,601.05 |
8,414.7M |
| 2025-04-01 |
17,221.55 |
17,506.59 |
17,149.36 |
17,449.89 |
1,299.6M |
| 2025-03-31 |
17,045.44 |
17,334.98 |
16,854.37 |
17,299.29 |
1,624.6M |
| 2025-03-28 |
17,722.09 |
17,763.28 |
17,283.06 |
17,322.99 |
1,277.7M |
| 2025-03-27 |
17,811.24 |
17,988.02 |
17,743.80 |
17,804.03 |
1,185.6M |
| 2025-03-26 |
18,217.33 |
18,236.55 |
17,837.26 |
17,899.02 |
1,261.3M |
| 2025-03-25 |
18,207.97 |
18,281.14 |
18,170.42 |
18,271.86 |
1,204.8M |
| 2025-03-24 |
18,046.19 |
18,210.05 |
18,030.68 |
18,188.59 |
1,340.5M |
| 2025-03-21 |
17,519.84 |
17,798.06 |
17,474.81 |
17,784.05 |
3,329.9M |
| 2025-03-20 |
17,586.06 |
17,903.20 |
17,576.82 |
17,691.63 |
1,186.5M |
| 2025-03-19 |
17,590.12 |
17,917.55 |
17,533.94 |
17,750.79 |
1,272.5M |
| 2025-03-18 |
17,662.57 |
17,682.92 |
17,431.67 |
17,504.12 |
1,188.0M |
| 2025-03-17 |
17,722.55 |
17,925.94 |
17,645.87 |
17,808.66 |
1,218.1M |
| 2025-03-14 |
17,523.30 |
17,773.48 |
17,491.08 |
17,754.09 |
1,262.2M |
| 2025-03-13 |
17,598.56 |
17,621.91 |
17,239.44 |
17,303.01 |
1,258.8M |
| 2025-03-12 |
17,711.41 |
17,800.10 |
17,436.27 |
17,648.45 |
1,412.5M |
| 2025-03-11 |
17,443.09 |
17,687.40 |
17,238.24 |
17,436.10 |
1,558.1M |
| 2025-03-10 |
17,840.32 |
17,868.07 |
17,291.82 |
17,468.32 |
1,645.9M |
| 2025-03-07 |
18,029.85 |
18,243.58 |
17,768.59 |
18,196.22 |
1,442.7M |
| 2025-03-06 |
18,204.53 |
18,439.24 |
17,980.39 |
18,069.26 |
1,445.4M |
| 2025-03-05 |
18,312.97 |
18,604.47 |
18,144.73 |
18,552.73 |
1,382.1M |
| 2025-03-04 |
18,176.43 |
18,589.49 |
17,956.60 |
18,285.16 |
1,647.4M |
| 2025-03-03 |
18,923.36 |
18,992.30 |
18,216.63 |
18,350.19 |
1,559.8M |
| 2025-02-28 |
18,477.17 |
18,861.33 |
18,372.99 |
18,847.28 |
1,957.4M |
| 2025-02-27 |
19,212.36 |
19,242.69 |
18,535.23 |
18,544.42 |
1,474.5M |
| 2025-02-26 |
19,109.32 |
19,286.02 |
18,966.46 |
19,075.26 |
1,321.0M |
| 2025-02-25 |
19,242.61 |
19,256.35 |
18,871.52 |
19,026.39 |
1,505.8M |
| 2025-02-24 |
19,590.85 |
19,644.23 |
19,275.46 |
19,286.93 |
1,460.8M |
| 2025-02-21 |
20,006.69 |
20,016.66 |
19,510.91 |
19,524.01 |
1,552.7M |
| 2025-02-20 |
20,029.19 |
20,041.15 |
19,795.02 |
19,962.36 |
1,285.6M |
| 2025-02-19 |
19,994.50 |
20,099.39 |
19,928.90 |
20,056.25 |
1,364.0M |
| 2025-02-18 |
20,090.56 |
20,110.12 |
19,909.74 |
20,041.26 |
1,490.5M |
| 2025-02-14 |
19,956.82 |
20,045.76 |
19,932.15 |
20,026.77 |
1,357.5M |
| 2025-02-13 |
19,696.92 |
19,952.17 |
19,675.87 |
19,945.65 |
1,395.6M |
| 2025-02-12 |
19,436.51 |
19,682.51 |
19,415.48 |
19,649.95 |
1,333.5M |
| 2025-02-11 |
19,602.11 |
19,731.93 |
19,579.77 |
19,643.86 |
1,310.3M |
| 2025-02-10 |
19,668.18 |
19,772.04 |
19,650.79 |
19,714.27 |
1,336.0M |
| 2025-02-07 |
19,774.87 |
19,862.55 |
19,489.36 |
19,523.40 |
1,281.0M |
| 2025-02-06 |
19,725.83 |
19,793.36 |
19,654.11 |
19,791.99 |
1,216.0M |
| 2025-02-05 |
19,533.05 |
19,696.94 |
19,498.90 |
19,692.33 |
1,237.4M |
| 2025-02-04 |
19,422.17 |
19,666.44 |
19,408.18 |
19,654.02 |
1,186.6M |
| 2025-02-03 |
19,215.38 |
19,502.13 |
19,141.15 |
19,391.96 |
1,356.7M |
| 2025-01-31 |
19,832.33 |
19,969.17 |
19,575.21 |
19,627.44 |
1,440.4M |
| 2025-01-30 |
19,697.53 |
19,785.79 |
19,483.83 |
19,681.75 |
1,254.8M |
| 2025-01-29 |
19,695.68 |
19,699.82 |
19,479.51 |
19,632.32 |
1,156.2M |
| 2025-01-28 |
19,418.22 |
19,759.43 |
19,294.62 |
19,733.59 |
1,336.9M |
| 2025-01-27 |
19,234.04 |
19,514.35 |
19,204.95 |
19,341.83 |
1,684.6M |
| 2025-01-24 |
20,087.11 |
20,118.61 |
19,897.14 |
19,954.30 |
1,273.3M |
| 2025-01-23 |
19,906.99 |
20,053.68 |
19,892.55 |
20,053.68 |
1,196.5M |
| 2025-01-22 |
19,903.05 |
20,068.52 |
19,903.05 |
20,009.34 |
1,318.0M |
| 2025-01-21 |
19,734.39 |
19,789.63 |
19,551.17 |
19,756.78 |
1,438.1M |
| 2025-01-17 |
19,655.55 |
19,709.64 |
19,543.32 |
19,630.20 |
1,375.5M |
| 2025-01-16 |
19,573.87 |
19,579.85 |
19,335.68 |
19,338.29 |
1,224.1M |
| 2025-01-15 |
19,350.31 |
19,548.90 |
19,299.32 |
19,511.23 |
1,359.9M |
| 2025-01-14 |
19,207.75 |
19,273.14 |
18,926.60 |
19,044.39 |
1,238.9M |
| 2025-01-13 |
18,903.66 |
19,099.97 |
18,831.91 |
19,088.10 |
1,419.7M |
| 2025-01-10 |
19,312.26 |
19,315.11 |
19,018.75 |
19,161.63 |
1,469.8M |
| 2025-01-08 |
19,469.37 |
19,544.51 |
19,308.54 |
19,478.88 |
1,452.4M |
| 2025-01-07 |
19,938.08 |
19,940.21 |
19,421.02 |
19,489.68 |
1,639.4M |
| 2025-01-06 |
19,851.99 |
20,007.95 |
19,784.99 |
19,864.98 |
1,588.8M |
| 2025-01-03 |
19,395.51 |
19,638.66 |
19,379.57 |
19,621.68 |
1,314.2M |
| 2025-01-02 |
19,403.90 |
19,517.87 |
19,117.59 |
19,280.79 |
1,295.8M |