BAJAJ-AUTO

From 11-03-2024 09:15:00 to 26-09-2025 15:15:00

Daily Hourly

EMA Crossovers

	Date Time	Open Close	High Low	Return (%)

BackTest Results

	Timestamp	Open / Close	High / Low
-31.95 -0.36 %	26-04-2024 15:15:00	8980 8948.05	8989 8937.5
-120.4 -1.34 %	29-04-2024 09:15:00	8965.95 8845.55	8992.2 8838.5
-21.4 -0.24 %	29-04-2024 10:15:00	8845.55 8824.15	8850.6 8806
5 0.06 %	29-04-2024 11:15:00	8821 8826	8837.9 8800
-53.15 -0.6 %	29-04-2024 12:15:00	8826 8772.85	8828.6 8770
3.2 0.04 %	29-04-2024 13:15:00	8774.75 8777.95	8783.15 8760
0 0 %	29-04-2024 14:15:00	8770 8770	8788.75 8734.85
-13.8 -0.16 %	29-04-2024 15:15:00	8770 8756.2	8770 8748.3
98.7 1.12 %	30-04-2024 09:15:00	8808.75 8907.45	8947.85 8800
15.75 0.18 %	30-04-2024 10:15:00	8902.9 8918.65	8936.75 8872.9
25.35 0.28 %	30-04-2024 11:15:00	8925.65 8951	8951 8921.9
-38.8 -0.43 %	30-04-2024 12:15:00	8952.8 8914	8964.6 8914
-1.65 -0.02 %	30-04-2024 13:15:00	8923.55 8921.9	8951.1 8920
-12.15 -0.14 %	30-04-2024 14:15:00	8922.3 8910.15	8931.15 8878.4
28.45 0.32 %	30-04-2024 15:15:00	8910.15 8938.6	8938.6 8895.8
110.05 1.23 %	02-05-2024 09:15:00	8934.95 9045	9045 8823.75
38.6 0.43 %	02-05-2024 10:15:00	9048 9086.6	9099.95 9045.45
-16.9 -0.19 %	02-05-2024 11:15:00	9086.95 9070.05	9120 9063.55
18.15 0.2 %	02-05-2024 12:15:00	9070.05 9088.2	9105 9057.85
44.5 0.49 %	02-05-2024 13:15:00	9088.1 9132.6	9142 9088.1
-27.7 -0.3 %	02-05-2024 14:15:00	9132 9104.3	9135 9090.35
-22.15 -0.24 %	02-05-2024 15:15:00	9107.15 9085	9125.95 9081
115.55 1.27 %	03-05-2024 09:15:00	9115.85 9231.4	9252.5 9115.85
-29.95 -0.32 %	03-05-2024 10:15:00	9239.95 9210	9245 9169.95
-37.2 -0.4 %	03-05-2024 11:15:00	9203 9165.8	9204.95 9120
-20 -0.22 %	03-05-2024 12:15:00	9170 9150	9184.35 9114.2
-6.8 -0.07 %	03-05-2024 13:15:00	9141.85 9135.05	9150 9100
-10.1 -0.11 %	03-05-2024 14:15:00	9127.7 9117.6	9151.85 9110
-34.2 -0.38 %	03-05-2024 15:15:00	9119.2 9085	9119.2 9080
-365.2 -3.97 %	06-05-2024 09:15:00	9199.95 8834.75	9199.95 8813.05
114.35 1.29 %	06-05-2024 10:15:00	8841.5 8955.85	8972.6 8830.8
124.25 1.39 %	06-05-2024 11:15:00	8945.3 9069.55	9075 8945.2
-56.5 -0.62 %	06-05-2024 12:15:00	9074.6 9018.1	9074.6 9008.65
34.95 0.39 %	06-05-2024 13:15:00	9012.1 9047.05	9065.85 9000
7.35 0.08 %	06-05-2024 14:15:00	9036 9043.35	9076 9036
-9.2 -0.1 %	06-05-2024 15:15:00	9050.95 9041.75	9057.15 9041.4
-125.55 -1.39 %	07-05-2024 09:15:00	9064.65 8939.1	9085 8892.5
-104.35 -1.17 %	07-05-2024 10:15:00	8930.9 8826.55	8961 8820
-83.4 -0.95 %	07-05-2024 11:15:00	8821 8737.6	8821 8707.9
-42.1 -0.48 %	07-05-2024 12:15:00	8743 8700.9	8750.8 8683.55
8.75 0.1 %	07-05-2024 13:15:00	8700 8708.75	8717.95 8695
-25.2 -0.29 %	07-05-2024 14:15:00	8708.35 8683.15	8708.35 8641.55
24.75 0.29 %	07-05-2024 15:15:00	8674.25 8699	8699.1 8666
45.1 0.52 %	08-05-2024 09:15:00	8674.85 8719.95	8738.15 8591.3
24.75 0.28 %	08-05-2024 10:15:00	8715.25 8740	8780 8672.7
25.05 0.29 %	08-05-2024 11:15:00	8737.15 8762.2	8777.8 8734
-15.45 -0.18 %	08-05-2024 12:15:00	8764.85 8749.4	8766.45 8733.85
-46.85 -0.54 %	08-05-2024 13:15:00	8742.9 8696.05	8776.95 8696.05
53.05 0.61 %	08-05-2024 14:15:00	8696.9 8749.95	8764 8691.35
-2.55 -0.03 %	08-05-2024 15:15:00	8749.95 8747.4	8756.65 8741.95
216.35 2.47 %	09-05-2024 09:15:00	8760.05 8976.4	9000 8760.05
-81.3 -0.91 %	09-05-2024 10:15:00	8971.3 8890	8980.65 8844.7
-7.85 -0.09 %	09-05-2024 11:15:00	8900 8892.15	8922.25 8880
-85.25 -0.96 %	09-05-2024 12:15:00	8892.95 8807.7	8899.2 8789
54.05 0.61 %	09-05-2024 13:15:00	8816.45 8870.5	8874.95 8806.15
-30.45 -0.34 %	09-05-2024 14:15:00	8870.5 8840.05	8885.95 8803
1.5 0.02 %	09-05-2024 15:15:00	8832.4 8833.9	8859.65 8823.7
36.55 0.41 %	10-05-2024 09:15:00	8929.1 8965.65	9008.5 8902.7
-3 -0.03 %	10-05-2024 10:15:00	8973 8970	9045 8955.35
0.95 0.01 %	10-05-2024 11:15:00	8955.6 8956.55	8989 8943.05

Hourly Stock Movement

	Change (%)	Time	Open / Close	High	Low	Volume
	-551.1	Min	7088.25 7237.95	7283.15	7088.25	1
	542.85	Max	12724.05 12718.6	12772.15	12687.55	84929
	-1.17	Avergae	9095.12 9093.95	9126.44	9062.17	1822.48
1	5.55 0.06 %	26-09-2025 15:15:00 Friday	8692.35 8697.9	8708.65	8690	530
2	-71.85 -0.82 %	26-09-2025 14:15:00 Friday	8766.25 8694.4	8784.6	8668.25	1415
3	-45.55 -0.52 %	26-09-2025 13:15:00 Friday	8813.55 8768	8813.55	8733.65	717
4	-24.95 -0.28 %	26-09-2025 12:15:00 Friday	8843.95 8819	8879.95	8819	292
5	5.8 0.07 %	26-09-2025 11:15:00 Friday	8841.85 8847.65	8870	8834.85	208
6	21.3 0.24 %	26-09-2025 10:15:00 Friday	8820.95 8842.25	8858	8804.45	630
7	-3.3 -0.04 %	26-09-2025 09:15:00 Friday	8821.35 8818.05	8879.75	8782.75	1095
8	-17.75 -0.2 %	25-09-2025 15:15:00 Thursday	8839.05 8821.3	8859.75	8813.5	261
9	-29.75 -0.34 %	25-09-2025 14:15:00 Thursday	8869.75 8840	8909.3	8832.1	517
10	17.55 0.2 %	25-09-2025 13:15:00 Thursday	8849.05 8866.6	8878	8818	471
11	17.05 0.19 %	25-09-2025 12:15:00 Thursday	8833 8850.05	8872	8822.05	454
12	-8 -0.09 %	25-09-2025 11:15:00 Thursday	8838.05 8830.05	8850	8801.45	338
13	26.4 0.3 %	25-09-2025 10:15:00 Thursday	8804.5 8830.9	8850	8785	987
14	-16.05 -0.18 %	25-09-2025 09:15:00 Thursday	8820 8803.95	8825	8760	1153
15	-22.95 -0.26 %	24-09-2025 15:15:00 Wednesday	8844.95 8822	8849.95	8803.05	582
16	-38.45 -0.43 %	24-09-2025 14:15:00 Wednesday	8881.05 8842.6	8889.45	8840	621
17	-16.9 -0.19 %	24-09-2025 13:15:00 Wednesday	8897.9 8881	8904.8	8880.05	372
18	52.65 0.6 %	24-09-2025 12:15:00 Wednesday	8848.55 8901.2	8903.4	8848.55	621
19	-16.85 -0.19 %	24-09-2025 11:15:00 Wednesday	8871.85 8855	8877.7	8830.75	1076
20	-60.55 -0.68 %	24-09-2025 10:15:00 Wednesday	8939.15 8878.6	8939.15	8870	611
21	-84.8 -0.94 %	24-09-2025 09:15:00 Wednesday	9012.85 8928.05	9012.85	8888	1701
22	-23.8 -0.26 %	23-09-2025 15:15:00 Tuesday	8996.45 8972.65	8996.45	8953.5	618
23	-2.85 -0.03 %	23-09-2025 14:15:00 Tuesday	9000 8997.15	9015.05	8981	548
24	-39.3 -0.43 %	23-09-2025 13:15:00 Tuesday	9039.3 9000	9045	8995.8	485
25	-37.95 -0.42 %	23-09-2025 12:15:00 Tuesday	9069 9031.05	9091.5	9029.95	994
26	6.35 0.07 %	23-09-2025 11:15:00 Tuesday	9065 9071.35	9081.3	9058	362
27	-38.7 -0.42 %	23-09-2025 10:15:00 Tuesday	9106 9067.3	9123	9067.3	2371
28	52.45 0.58 %	23-09-2025 09:15:00 Tuesday	9060 9112.45	9226.4	9054	2724
29	-21.7 -0.24 %	22-09-2025 15:15:00 Monday	9063 9041.3	9066.6	9028.4	524
30	-66.3 -0.73 %	22-09-2025 14:15:00 Monday	9129.3 9063	9137.2	9042	918
31	-36.05 -0.39 %	22-09-2025 13:15:00 Monday	9172 9135.95	9180.6	9124.35	765
32	-7.95 -0.09 %	22-09-2025 12:15:00 Monday	9179.95 9172	9198.1	9172	1061
33	40.1 0.44 %	22-09-2025 11:15:00 Monday	9134.95 9175.05	9175.05	9120	1016
34	16.95 0.19 %	22-09-2025 10:15:00 Monday	9110 9126.95	9168.9	9110	2894
35	195.5 2.19 %	22-09-2025 09:15:00 Monday	8912.5 9108	9110.1	8912.5	2724
36	-1.85 -0.02 %	19-09-2025 15:15:00 Friday	8974.95 8973.1	8982.75	8960	949
37	-27.8 -0.31 %	19-09-2025 14:15:00 Friday	9002.25 8974.45	9005	8953.45	1796
38	5.2 0.06 %	19-09-2025 13:15:00 Friday	8990.7 8995.9	9002.25	8985.6	384
39	-13.25 -0.15 %	19-09-2025 12:15:00 Friday	8997.85 8984.6	9004.5	8984.6	680
40	3.8 0.04 %	19-09-2025 11:15:00 Friday	8994 8997.8	9003.6	8985	500
41	6.7 0.07 %	19-09-2025 10:15:00 Friday	8987.3 8994	9030	8986.5	1664
42	-34.1 -0.38 %	19-09-2025 09:15:00 Friday	9025.1 8991	9058.45	8944.2	7046
43	-2.5 -0.03 %	18-09-2025 15:15:00 Thursday	9077.5 9075	9080	9066.4	317
44	17.55 0.19 %	18-09-2025 14:15:00 Thursday	9059.95 9077.5	9078	9056.65	1062
45	20.7 0.23 %	18-09-2025 13:15:00 Thursday	9033.5 9054.2	9059.95	9032	744
46	-27.15 -0.3 %	18-09-2025 12:15:00 Thursday	9064.1 9036.95	9073.45	9027	2736
47	-1.15 -0.01 %	18-09-2025 11:15:00 Thursday	9065.05 9063.9	9073.45	9057	1997
48	8.45 0.09 %	18-09-2025 10:15:00 Thursday	9060.95 9069.4	9081.15	9060.95	1338
49	-24.35 -0.27 %	18-09-2025 09:15:00 Thursday	9085.35 9061	9112.05	9050	2078
50	-5.6 -0.06 %	17-09-2025 15:15:00 Wednesday	9085.6 9080	9086.95	9077.3	642
51	16.4 0.18 %	17-09-2025 14:15:00 Wednesday	9069.4 9085.8	9102.4	9066.7	1231
52	-30.6 -0.34 %	17-09-2025 13:15:00 Wednesday	9100 9069.4	9109.4	9067	2183
53	20.95 0.23 %	17-09-2025 12:15:00 Wednesday	9079.05 9100	9100	9075.05	363
54	-27.1 -0.3 %	17-09-2025 11:15:00 Wednesday	9110.05 9082.95	9114.65	9079.55	474
55	1 0.01 %	17-09-2025 10:15:00 Wednesday	9108.6 9109.6	9130.65	9097.25	734
56	39.45 0.43 %	17-09-2025 09:15:00 Wednesday	9074.2 9113.65	9135	9070	2252
57	20.85 0.23 %	16-09-2025 15:15:00 Tuesday	9069.95 9090.8	9099	9064.15	616
58	11.45 0.13 %	16-09-2025 14:15:00 Tuesday	9055.65 9067.1	9075.25	9052.15	1110
59	17.7 0.2 %	16-09-2025 13:15:00 Tuesday	9042.15 9059.85	9061.8	9040.95	543
60	-8.1 -0.09 %	16-09-2025 12:15:00 Tuesday	9053.8 9045.7	9068.5	9044.1	390
61	-13.4 -0.15 %	16-09-2025 11:15:00 Tuesday	9061.85 9048.45	9062	9027	485
62	-7.65 -0.08 %	16-09-2025 10:15:00 Tuesday	9069.6 9061.95	9075	9045.5	1413
63	2.35 0.03 %	16-09-2025 09:15:00 Tuesday	9067.65 9070	9074	9032	1883
64	9.15 0.1 %	15-09-2025 15:15:00 Monday	9022.85 9032	9040.65	9022.85	661
65	43.6 0.49 %	15-09-2025 14:15:00 Monday	8985 9028.6	9029.95	8983.75	568
66	-17.05 -0.19 %	15-09-2025 13:15:00 Monday	9000 8982.95	9002.35	8977.5	260
67	16.5 0.18 %	15-09-2025 12:15:00 Monday	8989.35 9005.85	9008.15	8981.5	718
68	10 0.11 %	15-09-2025 11:15:00 Monday	8990 9000	9025	8980.7	774
69	6.5 0.07 %	15-09-2025 10:15:00 Monday	8983.5 8990	8995.85	8963.35	894
70	-8.6 -0.1 %	15-09-2025 09:15:00 Monday	9000.55 8991.95	9091.4	8980	4459
71	5.25 0.06 %	12-09-2025 15:15:00 Friday	8998 9003.25	9003.25	8998	13
72	-36 -0.4 %	12-09-2025 14:15:00 Friday	9030 8994	9030	8980	2439
73	-6.45 -0.07 %	12-09-2025 13:15:00 Friday	9090 9083.55	9090	9083.55	37
74	13.7 0.15 %	12-09-2025 12:15:00 Friday	9071.8 9085.5	9090.7	9071.8	606
75	-28.85 -0.32 %	12-09-2025 11:15:00 Friday	9100.25 9071.4	9103.5	9067.25	572
76	17.2 0.19 %	12-09-2025 10:15:00 Friday	9083.05 9100.25	9105	9069.6	490
77	4.85 0.05 %	12-09-2025 09:15:00 Friday	9094.15 9099	9203.3	9073.95	4270
78	9 0.1 %	11-09-2025 15:15:00 Thursday	9105.85 9114.85	9120	9105.85	123
79	0.35 0 %	11-09-2025 14:15:00 Thursday	9117.15 9117.5	9158.5	9107.6	1371
80	26.2 0.29 %	11-09-2025 13:15:00 Thursday	9090.5 9116.7	9128	9076.85	963
81	7.9 0.09 %	11-09-2025 12:15:00 Thursday	9082.6 9090.5	9103.6	9075.85	995
82	-44.4 -0.49 %	11-09-2025 11:15:00 Thursday	9131.7 9087.3	9141.7	9077.3	1375
83	-36.45 -0.4 %	11-09-2025 10:15:00 Thursday	9168.15 9131.7	9175	9110.3	2091
84	-26.6 -0.29 %	11-09-2025 09:15:00 Thursday	9202.05 9175.45	9239.95	9155	2306
85	-0.5 -0.01 %	10-09-2025 15:15:00 Wednesday	9243 9242.5	9243	9240	16
86	20.7 0.22 %	10-09-2025 14:15:00 Wednesday	9225.8 9246.5	9261.65	9211.55	2850
87	-5.55 -0.06 %	10-09-2025 13:15:00 Wednesday	9245.8 9240.25	9245.9	9240	8
88	13.8 0.15 %	10-09-2025 12:15:00 Wednesday	9240.15 9253.95	9269.7	9233.05	880
89	-84.75 -0.91 %	10-09-2025 11:15:00 Wednesday	9332 9247.25	9332	9180.65	2164
90	-39.4 -0.42 %	10-09-2025 10:15:00 Wednesday	9371.4 9332	9377.45	9332	918
91	-83.95 -0.89 %	10-09-2025 09:15:00 Wednesday	9447.45 9363.5	9447.45	9321	2909
92	-4.4 -0.05 %	09-09-2025 15:15:00 Tuesday	9381.9 9377.5	9381.9	9377.1	9
93	12 0.13 %	09-09-2025 14:15:00 Tuesday	9370.9 9382.9	9390.1	9360	840
94	-6.65 -0.07 %	09-09-2025 13:15:00 Tuesday	9385.9 9379.25	9391.75	9356.1	999
95	7.65 0.08 %	09-09-2025 12:15:00 Tuesday	9379.45 9387.1	9399.15	9368.65	1921
96	-18.55 -0.2 %	09-09-2025 11:15:00 Tuesday	9393.35 9374.8	9411.05	9361.65	1891
97	61.9 0.66 %	09-09-2025 10:15:00 Tuesday	9331.75 9393.65	9423.5	9322.2	3150
98	-92.7 -0.98 %	09-09-2025 09:15:00 Tuesday	9429.95 9337.25	9429.95	9250	8098
99	-7.6 -0.08 %	08-09-2025 15:15:00 Monday	9427.4 9419.8	9427.4	9406.1	1213
100	2.5 0.03 %	08-09-2025 14:15:00 Monday	9430.5 9433	9436.45	9429.2	272
101	53 0.57 %	08-09-2025 13:15:00 Monday	9377.5 9430.5	9430.5	9352.7	2245
102	-0.7 -0.01 %	08-09-2025 12:15:00 Monday	9371 9370.3	9373.5	9370	24
103	54.3 0.58 %	08-09-2025 11:15:00 Monday	9315.7 9370	9370	9310	3425
104	-9.85 -0.11 %	08-09-2025 10:15:00 Monday	9309.85 9300	9309.85	9300	56
105	196.75 2.16 %	08-09-2025 09:15:00 Monday	9108 9304.75	9319.85	9076.5	7596
106	6.05 0.07 %	05-09-2025 15:15:00 Friday	9082 9088.05	9088.05	9082	31
107	-11 -0.12 %	05-09-2025 14:15:00 Friday	9100 9089	9105.95	9070	428
108	14.2 0.16 %	05-09-2025 13:15:00 Friday	9074.5 9088.7	9105	9062	532
109	-14.45 -0.16 %	05-09-2025 12:15:00 Friday	9090 9075.55	9090	9059.35	979
110	-20.5 -0.23 %	05-09-2025 11:15:00 Friday	9107.85 9087.35	9115	9075	596
111	18.5 0.2 %	05-09-2025 10:15:00 Friday	9095.5 9114	9132.4	9084.8	600
112	-85.25 -0.93 %	05-09-2025 09:15:00 Friday	9169.9 9084.65	9170	9081.15	2152
113	-1 -0.01 %	04-09-2025 15:15:00 Thursday	9052 9051	9052	9051	40
114	-87.8 -0.96 %	04-09-2025 14:15:00 Thursday	9141.25 9053.45	9143	9053.45	2970
115	-13.2 -0.14 %	04-09-2025 13:15:00 Thursday	9154.45 9141.25	9159.7	9132.8	1103
116	-0.55 -0.01 %	04-09-2025 12:15:00 Thursday	9155 9154.45	9185	9140	1168
117	12.4 0.14 %	04-09-2025 11:15:00 Thursday	9142.55 9154.95	9178.5	9142.55	1830
118	-73.4 -0.8 %	04-09-2025 10:15:00 Thursday	9218.2 9144.8	9221	9130.5	4244
119	-89.8 -0.97 %	04-09-2025 09:15:00 Thursday	9300.05 9210.25	9349.85	9090.45	21360
120	-0.6 -0.01 %	03-09-2025 15:15:00 Wednesday	9115 9114.4	9115	9105.45	747
121	7.5 0.08 %	03-09-2025 14:15:00 Wednesday	9107.5 9115	9120	9085.1	11948
122	1.4 0.02 %	03-09-2025 13:15:00 Wednesday	9094.5 9095.9	9099.55	9094.5	30
123	-0.4 0 %	03-09-2025 12:15:00 Wednesday	9094.5 9094.1	9111.4	9067.2	10049
124	-8.05 -0.09 %	03-09-2025 11:15:00 Wednesday	9051.9 9043.85	9051.9	9043.85	7
125	37.9 0.42 %	03-09-2025 10:15:00 Wednesday	9011.6 9049.5	9059.25	9002.25	1539
126	-12.45 -0.14 %	03-09-2025 09:15:00 Wednesday	9024.05 9011.6	9041.1	8988.6	3448
127	-11.95 -0.13 %	02-09-2025 15:15:00 Tuesday	9045 9033.05	9045	9033.05	14
128	4 0.04 %	02-09-2025 14:15:00 Tuesday	9049.5 9053.5	9054.5	9049.5	14
129	-2.55 -0.03 %	02-09-2025 13:15:00 Tuesday	9064.5 9061.95	9064.5	9061.95	12
130	3.55 0.04 %	02-09-2025 12:15:00 Tuesday	9065 9068.55	9076.5	9045	849
131	-5.7 -0.06 %	02-09-2025 11:15:00 Tuesday	9081.7 9076	9081.7	9076	11
132	12.25 0.14 %	02-09-2025 10:15:00 Tuesday	9071.5 9083.75	9085.2	9058.15	884
133	102.05 1.14 %	02-09-2025 09:15:00 Tuesday	8961.95 9064	9095.05	8928.7	7020
134	4.45 0.05 %	01-09-2025 15:15:00 Monday	8960 8964.45	8968.2	8960	39
135	1.9 0.02 %	01-09-2025 14:15:00 Monday	9032.1 9034	9036.85	9027.95	258
136	2 0.02 %	01-09-2025 13:15:00 Monday	8940 8942	8942	8940	231
137	0 0 %	01-09-2025 12:15:00 Monday	8914 8914	8914	8914	13
138	-5.55 -0.06 %	01-09-2025 11:15:00 Monday	8845.95 8840.4	8845.95	8840.4	2
139	116.5 1.33 %	01-09-2025 10:15:00 Monday	8728.55 8845.05	8849	8720	4746
140	73 0.84 %	01-09-2025 09:15:00 Monday	8655 8728	8755.35	8655	2167
141	-8.3 -0.1 %	29-08-2025 15:15:00 Friday	8627.85 8619.55	8628.45	8619.55	68
142	-32.3 -0.37 %	29-08-2025 14:15:00 Friday	8658.6 8626.3	8668.3	8619.7	1422
143	-7 -0.08 %	29-08-2025 13:15:00 Friday	8652 8645	8668.4	8635	330
144	-5 -0.06 %	29-08-2025 12:15:00 Friday	8685 8680	8685	8680	4
145	5.7 0.07 %	29-08-2025 11:15:00 Friday	8656.3 8662	8671.7	8656.3	117
146	0 0 %	29-08-2025 10:15:00 Friday	8625.7 8625.7	8625.7	8625.7	1
147	-127.05 -1.45 %	29-08-2025 09:15:00 Friday	8747.05 8620	8747.05	8572.15	2722
148	-3.2 -0.04 %	28-08-2025 15:15:00 Thursday	8687.7 8684.5	8687.7	8681.1	26
149	-15.1 -0.17 %	28-08-2025 14:15:00 Thursday	8703.25 8688.15	8715	8683.05	244
150	0 0 %	28-08-2025 13:15:00 Thursday	8701.35 8701.35	8701.35	8701.35	1
151	0 0 %	28-08-2025 12:15:00 Thursday	8728 8728	8728	8728	20
152	-8.5 -0.1 %	28-08-2025 11:15:00 Thursday	8736.5 8728	8750	8718.65	241
153	4 0.05 %	28-08-2025 10:15:00 Thursday	8721 8725	8725	8721	32
154	-17.5 -0.2 %	28-08-2025 09:15:00 Thursday	8742.5 8725	8749.95	8664.3	2442
155	-9.2 -0.11 %	26-08-2025 15:15:00 Tuesday	8670 8660.8	8670	8660.8	34
156	-3.65 -0.04 %	26-08-2025 14:15:00 Tuesday	8765 8761.35	8765	8761.35	23
157	0.3 0 %	26-08-2025 13:15:00 Tuesday	8775 8775.3	8775.3	8775	4
158	6.85 0.08 %	26-08-2025 12:15:00 Tuesday	8764.55 8771.4	8771.4	8760.3	187
159	3.85 0.04 %	26-08-2025 11:15:00 Tuesday	8795.15 8799	8799	8795.15	3
160	7.45 0.08 %	26-08-2025 10:15:00 Tuesday	8791.55 8799	8824	8765.25	2188
161	92.65 1.06 %	26-08-2025 09:15:00 Tuesday	8705.1 8797.75	8808.95	8705	7289
162	0 0 %	25-08-2025 15:15:00 Monday	8750 8750	8750	8750	19
163	0 0 %	25-08-2025 14:15:00 Monday	8741.5 8741.5	8741.5	8741.5	2
164	-1.3 -0.01 %	25-08-2025 13:15:00 Monday	8735.85 8734.55	8735.85	8734.55	6
165	0 0 %	25-08-2025 12:15:00 Monday	8695 8695	8695	8695	1
166	23 0.27 %	25-08-2025 11:15:00 Monday	8663.35 8686.35	8690.4	8649.45	748
167	-25.6 -0.29 %	25-08-2025 10:15:00 Monday	8683.2 8657.6	8686.35	8655	616
168	-39.4 -0.45 %	25-08-2025 09:15:00 Monday	8739.95 8700.55	8751	8635.5	1411
169	0 0 %	22-08-2025 15:15:00 Friday	8686.35 8686.35	8686.35	8686.35	4
170	-0.5 -0.01 %	22-08-2025 14:15:00 Friday	8703.2 8702.7	8703.2	8702.7	21
171	8.05 0.09 %	22-08-2025 13:15:00 Friday	8694.95 8703	8712.2	8688.45	1176
172	4.45 0.05 %	22-08-2025 12:15:00 Friday	8676.05 8680.5	8680.5	8676.05	200
173	63.1 0.73 %	22-08-2025 11:15:00 Friday	8612.95 8676.05	8689	8605.2	1103
174	17.15 0.2 %	22-08-2025 10:15:00 Friday	8588 8605.15	8618.25	8582.5	1500
175	-90.35 -1.04 %	22-08-2025 09:15:00 Friday	8684.5 8594.15	8688.7	8587	3165
176	-1.95 -0.02 %	21-08-2025 15:15:00 Thursday	8678 8676.05	8678	8667.45	86
177	0 0 %	21-08-2025 14:15:00 Thursday	8722.95 8722.95	8722.95	8722.95	5
178	1.4 0.02 %	21-08-2025 13:15:00 Thursday	8649 8650.4	8650.4	8649	7
179	-64.2 -0.74 %	21-08-2025 12:15:00 Thursday	8715 8650.8	8738.65	8631.2	4536
180	-62.1 -0.71 %	21-08-2025 11:15:00 Thursday	8778 8715.9	8798.25	8715.9	977
181	-20.5 -0.23 %	21-08-2025 10:15:00 Thursday	8795 8774.5	8807.9	8774.5	1937
182	-60.8 -0.69 %	21-08-2025 09:15:00 Thursday	8848.95 8788.15	8850.35	8732.05	3900
183	-17.15 -0.19 %	20-08-2025 15:15:00 Wednesday	8837.15 8820	8837.15	8820	386
184	1.45 0.02 %	20-08-2025 14:15:00 Wednesday	8828.75 8830.2	8833.5	8815	770
185	-15.35 -0.17 %	20-08-2025 13:15:00 Wednesday	8838.35 8823	8847.05	8814.35	508
186	-3.95 -0.04 %	20-08-2025 12:15:00 Wednesday	8851.45 8847.5	8851.45	8847.5	15
187	28.15 0.32 %	20-08-2025 11:15:00 Wednesday	8828.3 8856.45	8871	8827	3622
188	-0.95 -0.01 %	20-08-2025 10:15:00 Wednesday	8830.95 8830	8840.3	8809.75	917
189	31 0.35 %	20-08-2025 09:15:00 Wednesday	8800 8831	8850	8765	3901
190	1.5 0.02 %	19-08-2025 15:15:00 Tuesday	8784.5 8786	8786	8778.5	78
191	-60.1 -0.68 %	19-08-2025 14:15:00 Tuesday	8846 8785.9	8855	8781	3744
192	35.9 0.41 %	19-08-2025 13:15:00 Tuesday	8810 8845.9	8850	8799.85	5487
193	41.75 0.48 %	19-08-2025 12:15:00 Tuesday	8767.25 8809	8809	8759.2	3395
194	34.25 0.39 %	19-08-2025 11:15:00 Tuesday	8734.75 8769	8773.2	8685.1	4009
195	-45.95 -0.52 %	19-08-2025 10:15:00 Tuesday	8785.95 8740	8795	8717.8	2287
196	172 2 %	19-08-2025 09:15:00 Tuesday	8610 8782	8828.95	8587.45	7438
197	-2 -0.02 %	18-08-2025 15:15:00 Monday	8587.15 8585.15	8587.15	8582	71
198	0 0 %	18-08-2025 14:15:00 Monday	8548.5 8548.5	8548.5	8548.5	6
199	-32.2 -0.38 %	18-08-2025 13:15:00 Monday	8583.95 8551.75	8585.9	8550	747
200	104.9 1.24 %	18-08-2025 12:15:00 Monday	8478.05 8582.95	8583.2	8478.05	1674
201	-65.5 -0.77 %	18-08-2025 11:15:00 Monday	8543.55 8478.05	8545.4	8478.05	1739
202	2.75 0.03 %	18-08-2025 10:15:00 Monday	8576.6 8579.35	8580	8576.6	16
203	234.4 2.81 %	18-08-2025 09:15:00 Monday	8340 8574.4	8635.25	8340	12297
204	0 0 %	14-08-2025 15:15:00 Thursday	8211 8211	8211	8211	3
205	-12.4 -0.15 %	14-08-2025 14:15:00 Thursday	8230.3 8217.9	8241	8215	755
206	-4.7 -0.06 %	14-08-2025 13:15:00 Thursday	8235 8230.3	8241.25	8211.05	233
207	7.6 0.09 %	14-08-2025 12:15:00 Thursday	8221.55 8229.15	8246.7	8210	949
208	-0.2 0 %	14-08-2025 11:15:00 Thursday	8215.2 8215	8215.2	8215	3
209	-0.65 -0.01 %	14-08-2025 10:15:00 Thursday	8215.95 8215.3	8227.95	8205	256
210	-62 -0.75 %	14-08-2025 09:15:00 Thursday	8289.95 8227.95	8289.95	8214	1020
211	-7.7 -0.09 %	13-08-2025 15:15:00 Wednesday	8259.45 8251.75	8259.45	8251.75	3
212	2.9 0.04 %	13-08-2025 14:15:00 Wednesday	8271.4 8274.3	8274.3	8271.4	2
213	1.35 0.02 %	13-08-2025 13:15:00 Wednesday	8262.05 8263.4	8263.4	8262.05	2
214	0.1 0 %	13-08-2025 12:15:00 Wednesday	8252.1 8252.2	8252.2	8252.1	2
215	-37.25 -0.45 %	13-08-2025 11:15:00 Wednesday	8292.55 8255.3	8307.75	8230	3674
216	1.1 0.01 %	13-08-2025 10:15:00 Wednesday	8244.1 8245.2	8245.2	8244.1	8
217	47.8 0.58 %	13-08-2025 09:15:00 Wednesday	8196.35 8244.15	8262.75	8195.7	713
218	1 0.01 %	12-08-2025 15:15:00 Tuesday	8194 8195	8195	8193	4
219	-38.2 -0.46 %	12-08-2025 14:15:00 Tuesday	8238 8199.8	8238	8191.1	521
220	0 0 %	12-08-2025 13:15:00 Tuesday	8261 8261	8261	8261	8
221	0.3 0 %	12-08-2025 12:15:00 Tuesday	8261.3 8261.6	8267.65	8249.15	96
222	-15.3 -0.19 %	12-08-2025 11:15:00 Tuesday	8264.3 8249	8267.1	8249	168
223	-44.55 -0.54 %	12-08-2025 10:15:00 Tuesday	8300 8255.45	8308	8251.85	1529
224	-5.1 -0.06 %	12-08-2025 09:15:00 Tuesday	8299.8 8294.7	8320	8272.05	2378
225	-0.45 -0.01 %	11-08-2025 15:15:00 Monday	8270.45 8270	8270.45	8270	3
226	0 0 %	11-08-2025 14:15:00 Monday	8255.55 8255.55	8255.55	8255.55	10
227	59.3 0.72 %	11-08-2025 13:15:00 Monday	8195.9 8255.2	8255.2	8195.9	242
228	0 0 %	11-08-2025 12:15:00 Monday	8172 8172	8172	8172	1
229	0 0 %	11-08-2025 11:15:00 Monday	8146 8146	8146	8146	4
230	0 0 %	11-08-2025 10:15:00 Monday	8189.4 8189.4	8189.4	8189.4	5
231	-84.45 -1.02 %	11-08-2025 09:15:00 Monday	8254.45 8170	8270	8160	591
232	5.1 0.06 %	08-08-2025 15:15:00 Friday	8221.5 8226.6	8226.6	8221.5	50
233	0 0 %	08-08-2025 14:15:00 Friday	8204 8204	8204	8204	20
234	-6.65 -0.08 %	08-08-2025 13:15:00 Friday	8243.85 8237.2	8243.85	8235.55	6
235	0 0 %	08-08-2025 12:15:00 Friday	8220 8220	8220	8220	189
236	-20.7 -0.25 %	08-08-2025 11:15:00 Friday	8243.15 8222.45	8252.25	8209.1	1532
237	-5.35 -0.07 %	08-08-2025 10:15:00 Friday	8224 8218.65	8226.75	8218.65	25
238	-7.5 -0.09 %	08-08-2025 09:15:00 Friday	8228.2 8220.7	8261.05	8185.9	2200
239	-7.55 -0.09 %	07-08-2025 15:15:00 Thursday	8228 8220.45	8228	8220.45	11
240	3.35 0.04 %	07-08-2025 14:15:00 Thursday	8180 8183.35	8183.35	8180	31
241	3.15 0.04 %	07-08-2025 13:15:00 Thursday	8136.85 8140	8140	8136.85	3
242	7.55 0.09 %	07-08-2025 12:15:00 Thursday	8125.05 8132.6	8132.6	8125.05	20
243	8.7 0.11 %	07-08-2025 11:15:00 Thursday	8044.05 8052.75	8052.75	8044.05	2
244	-83.05 -1.02 %	07-08-2025 10:15:00 Thursday	8131.15 8048.1	8131.15	8023.05	849
245	21.5 0.27 %	07-08-2025 09:15:00 Thursday	8100 8121.5	8225	7879.45	5442
246	-0.3 0 %	06-08-2025 15:15:00 Wednesday	8175.8 8175.5	8175.8	8175	21
247	-9.15 -0.11 %	06-08-2025 14:15:00 Wednesday	8194.65 8185.5	8198.5	8161.2	673
248	0 0 %	06-08-2025 13:15:00 Wednesday	8242.95 8242.95	8242.95	8242.95	15
249	0 0 %	06-08-2025 12:15:00 Wednesday	8242.55 8242.55	8242.55	8242.55	1
250	2.85 0.03 %	06-08-2025 11:15:00 Wednesday	8239.95 8242.8	8262	8232.6	1196
251	0 0 %	06-08-2025 10:15:00 Wednesday	8223.25 8223.25	8223.25	8223.25	11
252	-23 -0.28 %	06-08-2025 09:15:00 Wednesday	8250 8227	8255	8195	1004
253	1.85 0.02 %	05-08-2025 15:15:00 Tuesday	8233 8234.85	8234.85	8233	5
254	45.9 0.56 %	05-08-2025 14:15:00 Tuesday	8187.1 8233	8239.75	8187.1	839
255	5 0.06 %	05-08-2025 13:15:00 Tuesday	8183 8188	8188.2	8165	425
256	0 0 %	05-08-2025 12:15:00 Tuesday	8193.35 8193.35	8193.35	8193.35	1
257	-9.75 -0.12 %	05-08-2025 11:15:00 Tuesday	8183.95 8174.2	8183.95	8174.2	30
258	0 0 %	05-08-2025 10:15:00 Tuesday	8158.95 8158.95	8158.95	8158.95	8
259	21.25 0.26 %	05-08-2025 09:15:00 Tuesday	8137.65 8158.9	8205.15	8130	551
260	3.5 0.04 %	04-08-2025 15:15:00 Monday	8191.45 8194.95	8194.95	8191.45	28
261	0 0 %	04-08-2025 14:15:00 Monday	8187.35 8187.35	8187.35	8187.35	4
262	3 0.04 %	04-08-2025 13:15:00 Monday	8183.2 8186.2	8196.05	8171.5	961
263	27.4 0.34 %	04-08-2025 12:15:00 Monday	8150 8177.4	8190	8145.5	903
264	6 0.07 %	04-08-2025 11:15:00 Monday	8164 8170	8170	8164	36
265	49.85 0.61 %	04-08-2025 10:15:00 Monday	8114.1 8163.95	8163.95	8087.95	182
266	59.05 0.73 %	04-08-2025 09:15:00 Monday	8064.95 8124	8192.45	8064.85	1855
267	0 0 %	01-08-2025 15:15:00 Friday	8036.65 8036.65	8036.65	8036.65	1
268	-37.25 -0.46 %	01-08-2025 14:15:00 Friday	8069.5 8032.25	8070	8032.05	263
269	46.45 0.58 %	01-08-2025 13:15:00 Friday	8030.3 8076.75	8086	8017.85	444
270	9.05 0.11 %	01-08-2025 12:15:00 Friday	8029.6 8038.65	8049.95	8012	323
271	0 0 %	01-08-2025 11:15:00 Friday	8030 8030	8030	8030	25
272	0.35 0 %	01-08-2025 10:15:00 Friday	8019.45 8019.8	8026.95	8019.45	18
273	23 0.29 %	01-08-2025 09:15:00 Friday	8007 8030	8090	7957.95	2265
274	0.8 0.01 %	31-07-2025 15:15:00 Thursday	8011.9 8012.7	8012.7	8011.9	5
275	0 0 %	31-07-2025 14:15:00 Thursday	8067.7 8067.7	8067.7	8067.7	1
276	-0.7 -0.01 %	31-07-2025 13:15:00 Thursday	8042.7 8042	8045.85	8042	8
277	0 0 %	31-07-2025 12:15:00 Thursday	8027.25 8027.25	8027.25	8027.25	1
278	0.6 0.01 %	31-07-2025 11:15:00 Thursday	8048.4 8049	8049	8048.4	2
279	-3 -0.04 %	31-07-2025 10:15:00 Thursday	7958 7955	7958	7955	20
280	74.6 0.95 %	31-07-2025 09:15:00 Thursday	7882.8 7957.4	7992.45	7882.8	3513
281	5.95 0.07 %	30-07-2025 15:15:00 Wednesday	8041.5 8047.45	8047.45	8041.5	18
282	-3.8 -0.05 %	30-07-2025 14:15:00 Wednesday	8034 8030.2	8034	8030.2	31
283	0 0 %	30-07-2025 13:15:00 Wednesday	8058 8058	8058	8056.05	4
284	-33.9 -0.42 %	30-07-2025 12:15:00 Wednesday	8091.9 8058	8098.75	8054.85	734
285	-4.35 -0.05 %	30-07-2025 11:15:00 Wednesday	8109 8104.65	8109	8104.65	8
286	-6.05 -0.07 %	30-07-2025 10:15:00 Wednesday	8112.05 8106	8119	8075	2744
287	9.5 0.12 %	30-07-2025 09:15:00 Wednesday	8100 8109.5	8130	8067.9	1792
288	9.2 0.11 %	29-07-2025 15:15:00 Tuesday	8126.8 8136	8136	8126.8	426
289	-6.95 -0.09 %	29-07-2025 14:15:00 Tuesday	8127 8120.05	8139	8110	3178
290	0 0 %	29-07-2025 13:15:00 Tuesday	8127.5 8127.5	8127.5	8127.5	3
291	0 0 %	29-07-2025 12:15:00 Tuesday	8105 8105	8105	8105	75
292	4.05 0.05 %	29-07-2025 11:15:00 Tuesday	8101.95 8106	8108.95	8087.05	1084
293	0 0 %	29-07-2025 10:15:00 Tuesday	8094.3 8094.3	8094.3	8094.3	2
294	9.55 0.12 %	29-07-2025 09:15:00 Tuesday	8087 8096.55	8134.85	8075	1267
295	0 0 %	28-07-2025 15:15:00 Monday	8096.3 8096.3	8096.3	8096.3	36
296	0 0 %	28-07-2025 14:15:00 Monday	8090.95 8090.95	8090.95	8090.95	1
297	-19.15 -0.24 %	28-07-2025 13:15:00 Monday	8106.5 8087.35	8106.5	8082	312
298	-38.75 -0.48 %	28-07-2025 12:15:00 Monday	8128.75 8090	8129.1	8080	456
299	-11.55 -0.14 %	28-07-2025 11:15:00 Monday	8133.85 8122.3	8140.7	8115.7	225
300	-7.5 -0.09 %	28-07-2025 10:15:00 Monday	8135 8127.5	8154.2	8110	681
301	8.2 0.1 %	28-07-2025 09:15:00 Monday	8123.95 8132.15	8157.5	8100	1546
302	-4.85 -0.06 %	25-07-2025 15:15:00 Friday	8077.3 8072.45	8080.25	8072.45	88
303	2.55 0.03 %	25-07-2025 14:15:00 Friday	8070 8072.55	8072.55	8069.05	10
304	-22.5 -0.28 %	25-07-2025 13:15:00 Friday	8092.5 8070	8106.2	8070	1218
305	0 0 %	25-07-2025 12:15:00 Friday	8097 8097	8097	8097	1
306	11.7 0.14 %	25-07-2025 11:15:00 Friday	8088 8099.7	8114	8085.2	1474
307	30 0.37 %	25-07-2025 10:15:00 Friday	8061 8091	8098	8050	2172
308	-214.55 -2.59 %	25-07-2025 09:15:00 Friday	8280 8065.45	8286.05	8065.45	4458
309	-9.6 -0.12 %	24-07-2025 15:15:00 Thursday	8289.6 8280	8301.6	8279.8	547
310	-19.55 -0.24 %	24-07-2025 14:15:00 Thursday	8311.5 8291.95	8322.95	8279	613
311	-42 -0.5 %	24-07-2025 13:15:00 Thursday	8356.8 8314.8	8357.95	8306.05	347
312	-16.35 -0.2 %	24-07-2025 12:15:00 Thursday	8364.85 8348.5	8376	8348.5	5249
313	-1.1 -0.01 %	24-07-2025 11:15:00 Thursday	8352.1 8351	8388	8340.75	17804
314	-22.85 -0.27 %	24-07-2025 10:15:00 Thursday	8378.35 8355.5	8392.2	8340.1	160
315	-19.05 -0.23 %	24-07-2025 09:15:00 Thursday	8397.05 8378	8430	8360.6	1291
316	-5 -0.06 %	23-07-2025 15:15:00 Wednesday	8392 8387	8403.35	8386.95	235
317	0.75 0.01 %	23-07-2025 14:15:00 Wednesday	8397.25 8398	8403	8392.45	267
318	9.35 0.11 %	23-07-2025 13:15:00 Wednesday	8387.15 8396.5	8397.95	8371.6	441
319	-11.3 -0.13 %	23-07-2025 12:15:00 Wednesday	8399 8387.7	8404.45	8385	151
320	7.25 0.09 %	23-07-2025 11:15:00 Wednesday	8381.7 8388.95	8397.5	8375	393
321	5 0.06 %	23-07-2025 10:15:00 Wednesday	8382.95 8387.95	8391	8369	461
322	76.95 0.93 %	23-07-2025 09:15:00 Wednesday	8300.6 8377.55	8400	8293	989
323	-2.9 -0.03 %	22-07-2025 15:15:00 Tuesday	8302.9 8300	8303	8300	28
324	0 0 %	22-07-2025 14:15:00 Tuesday	8317 8317	8317	8317	327
325	-2.65 -0.03 %	22-07-2025 13:15:00 Tuesday	8319.65 8317	8339	8312.55	649
326	18.5 0.22 %	22-07-2025 12:15:00 Tuesday	8305.75 8324.25	8340	8299.95	476
327	-19.1 -0.23 %	22-07-2025 11:15:00 Tuesday	8319.05 8299.95	8333.1	8283.2	1370
328	-91.7 -1.09 %	22-07-2025 10:15:00 Tuesday	8421.6 8329.9	8421.6	8311.5	1178
329	-47.3 -0.56 %	22-07-2025 09:15:00 Tuesday	8469.95 8422.65	8469.95	8407.55	2231
330	-7.2 -0.09 %	21-07-2025 15:15:00 Monday	8447.7 8440.5	8447.75	8440.5	21
331	20.6 0.24 %	21-07-2025 14:15:00 Monday	8429.25 8449.85	8449.95	8401.7	869
332	-17.35 -0.21 %	21-07-2025 13:15:00 Monday	8418.85 8401.5	8440.05	8401.5	7526
333	9.75 0.12 %	21-07-2025 12:15:00 Monday	8415 8424.75	8435.75	8403	317
334	23 0.27 %	21-07-2025 11:15:00 Monday	8390 8413	8413	8380	239
335	-25.2 -0.3 %	21-07-2025 10:15:00 Monday	8425 8399.8	8427.5	8391.85	475
336	79.1 0.95 %	21-07-2025 09:15:00 Monday	8342 8421.1	8429.1	8314.25	1765
337	7 0.08 %	18-07-2025 15:15:00 Friday	8348.8 8355.8	8355.8	8346.85	32
338	12.5 0.15 %	18-07-2025 14:15:00 Friday	8340 8352.5	8357.15	8335.4	329
339	6.45 0.08 %	18-07-2025 13:15:00 Friday	8337 8343.45	8352	8336	242
340	-3.4 -0.04 %	18-07-2025 12:15:00 Friday	8339.4 8336	8346.55	8329.5	106
341	-7.2 -0.09 %	18-07-2025 11:15:00 Friday	8343.45 8336.25	8351.95	8334.3	196
342	0 0 %	18-07-2025 10:15:00 Friday	8335.95 8335.95	8335.95	8335.95	8
343	4.45 0.05 %	18-07-2025 09:15:00 Friday	8322.15 8326.6	8360	8320.95	1258
344	0 0 %	17-07-2025 15:15:00 Thursday	8330 8330	8330	8330	1
345	6.6 0.08 %	17-07-2025 14:15:00 Thursday	8323.4 8330	8346.8	8322	867
346	-11.5 -0.14 %	17-07-2025 13:15:00 Thursday	8329.45 8317.95	8337	8305	140
347	-1.45 -0.02 %	17-07-2025 12:15:00 Thursday	8338.45 8337	8343.75	8330.15	48
348	57.5 0.69 %	17-07-2025 11:15:00 Thursday	8288 8345.5	8355.85	8288	462
349	-2.8 -0.03 %	17-07-2025 10:15:00 Thursday	8304.1 8301.3	8304.55	8269.2	201
350	27.45 0.33 %	17-07-2025 09:15:00 Thursday	8275 8302.45	8343.5	8274.95	720
351	6.35 0.08 %	16-07-2025 15:15:00 Wednesday	8303 8309.35	8311.35	8299.7	181
352	-24.7 -0.3 %	16-07-2025 14:15:00 Wednesday	8327.7 8303	8331.75	8302.8	346
353	35.8 0.43 %	16-07-2025 13:15:00 Wednesday	8291.9 8327.7	8343.5	8290.35	1029
354	11.85 0.14 %	16-07-2025 12:15:00 Wednesday	8280.05 8291.9	8293.2	8266.5	174
355	-1 -0.01 %	16-07-2025 11:15:00 Wednesday	8265 8264	8265	8264	7
356	59 0.72 %	16-07-2025 10:15:00 Wednesday	8206 8265	8265	8206	572
357	-96 -1.16 %	16-07-2025 09:15:00 Wednesday	8306 8210	8306	8185	1098
358	0 0 %	15-07-2025 15:15:00 Tuesday	8310.35 8310.35	8310.35	8310.35	2
359	62.55 0.76 %	15-07-2025 14:15:00 Tuesday	8248 8310.55	8315	8238.6	597
360	-24 -0.29 %	15-07-2025 13:15:00 Tuesday	8272 8248	8275.45	8240	247
361	22.45 0.27 %	15-07-2025 12:15:00 Tuesday	8247.55 8270	8271	8234.05	313
362	13.05 0.16 %	15-07-2025 11:15:00 Tuesday	8228.45 8241.5	8275	8215	1455
363	84.1 1.03 %	15-07-2025 10:15:00 Tuesday	8145.9 8230	8230	8130.7	1211
364	12.85 0.16 %	15-07-2025 09:15:00 Tuesday	8115.35 8128.2	8161.3	8101.85	481
365	0.5 0.01 %	14-07-2025 15:15:00 Monday	8080 8080.5	8080.5	8080	5
366	-17.8 -0.22 %	14-07-2025 14:15:00 Monday	8097.8 8080	8099.8	8073.35	3299
367	24.7 0.31 %	14-07-2025 13:15:00 Monday	8075.3 8100	8100	8075.3	4733
368	-17.1 -0.21 %	14-07-2025 12:15:00 Monday	8085.95 8068.85	8100	8061.65	272
369	10.05 0.12 %	14-07-2025 11:15:00 Monday	8075.9 8085.95	8085.95	8055	202
370	-27.95 -0.34 %	14-07-2025 10:15:00 Monday	8106 8078.05	8118	8071	248
371	-30.35 -0.37 %	14-07-2025 09:15:00 Monday	8139.85 8109.5	8139.85	8046.25	810
372	0.9 0.01 %	11-07-2025 15:15:00 Friday	8064 8064.9	8066.6	8061.1	48
373	-30.9 -0.38 %	11-07-2025 14:15:00 Friday	8088.7 8057.8	8088.7	8057.8	1347
374	-17.6 -0.22 %	11-07-2025 13:15:00 Friday	8105.65 8088.05	8105.65	8058	804
375	5.55 0.07 %	11-07-2025 12:15:00 Friday	8100.45 8106	8115.9	8095.1	641
376	-70.45 -0.86 %	11-07-2025 11:15:00 Friday	8173.95 8103.5	8176.2	8091.35	936
377	-21.5 -0.26 %	11-07-2025 10:15:00 Friday	8209.5 8188	8214	8156.95	1168
378	-84.95 -1.02 %	11-07-2025 09:15:00 Friday	8294.9 8209.95	8295.55	8208.85	1853
379	1.65 0.02 %	10-07-2025 15:15:00 Thursday	8288.35 8290	8290	8284.75	24
380	-16.05 -0.19 %	10-07-2025 14:15:00 Thursday	8308.5 8292.45	8309.35	8272.45	655
381	-5.95 -0.07 %	10-07-2025 13:15:00 Thursday	8320 8314.05	8324	8294.9	258
382	0 0 %	10-07-2025 12:15:00 Thursday	8320 8320	8329.95	8320	168
383	-18.1 -0.22 %	10-07-2025 11:15:00 Thursday	8329.25 8311.15	8329.25	8304.25	361
384	0 0 %	10-07-2025 10:15:00 Thursday	8355.65 8355.65	8355.65	8355.65	1
385	-8.25 -0.1 %	10-07-2025 09:15:00 Thursday	8364.7 8356.45	8391.35	8340	895
386	-0.3 0 %	09-07-2025 15:15:00 Wednesday	8365 8364.7	8365.5	8349	333
387	-11.8 -0.14 %	09-07-2025 14:15:00 Wednesday	8372.4 8360.6	8373.95	8355.8	366
388	5.3 0.06 %	09-07-2025 13:15:00 Wednesday	8367.05 8372.35	8372.95	8360	177
389	3.8 0.05 %	09-07-2025 12:15:00 Wednesday	8361.2 8365	8373.95	8361.2	357
390	-3 -0.04 %	09-07-2025 11:15:00 Wednesday	8369 8366	8372.95	8356.1	515
391	-4.05 -0.05 %	09-07-2025 10:15:00 Wednesday	8366 8361.95	8374.95	8345	588
392	-13.8 -0.16 %	09-07-2025 09:15:00 Wednesday	8374.8 8361	8374.8	8324.5	1139
393	-3.15 -0.04 %	08-07-2025 15:15:00 Tuesday	8345 8341.85	8348.2	8326.55	9432
394	37.95 0.46 %	08-07-2025 14:15:00 Tuesday	8308.95 8346.9	8348.6	8302	469
395	-19.45 -0.23 %	08-07-2025 13:15:00 Tuesday	8324.95 8305.5	8327.7	8290.3	508
396	-6.3 -0.08 %	08-07-2025 12:15:00 Tuesday	8332.85 8326.55	8332.85	8326.55	55
397	0 0 %	08-07-2025 11:15:00 Tuesday	8302.3 8302.3	8302.3	8302.3	1
398	-13.05 -0.16 %	08-07-2025 10:15:00 Tuesday	8366.05 8353	8366.05	8353	27
399	-106.5 -1.26 %	08-07-2025 09:15:00 Tuesday	8470 8363.5	8470	8360.15	972
400	-15.5 -0.18 %	07-07-2025 15:15:00 Monday	8466.5 8451	8468	8451	483
401	5.95 0.07 %	07-07-2025 14:15:00 Monday	8460.4 8466.35	8473.9	8443.3	347
402	15.8 0.19 %	07-07-2025 13:15:00 Monday	8449.2 8465	8465	8447.1	421
403	2.25 0.03 %	07-07-2025 12:15:00 Monday	8451.5 8453.75	8453.75	8451	60
404	-11.8 -0.14 %	07-07-2025 11:15:00 Monday	8466.8 8455	8466.8	8447.05	202
405	0 0 %	07-07-2025 10:15:00 Monday	8451.1 8451.1	8451.1	8451.1	1
406	-23.8 -0.28 %	07-07-2025 09:15:00 Monday	8473.8 8450	8473.8	8408.45	613
407	0 0 %	04-07-2025 15:15:00 Friday	8435.3 8435.3	8435.3	8435.3	1
408	0 0 %	04-07-2025 14:15:00 Friday	8397.6 8397.6	8397.6	8397.6	5
409	-5.4 -0.06 %	04-07-2025 13:15:00 Friday	8410.1 8404.7	8412.9	8395	305
410	-16.55 -0.2 %	04-07-2025 12:15:00 Friday	8429.6 8413.05	8438.4	8375	902
411	-3.55 -0.04 %	04-07-2025 11:15:00 Friday	8431.15 8427.6	8433.05	8398.6	573
412	9.15 0.11 %	04-07-2025 10:15:00 Friday	8420 8429.15	8449.95	8408.55	1038
413	-2 -0.02 %	04-07-2025 09:15:00 Friday	8417.05 8415.05	8429.55	8363.65	1386
414	-15.5 -0.18 %	03-07-2025 15:15:00 Thursday	8390.7 8375.2	8390.7	8374.05	189
415	7 0.08 %	03-07-2025 14:15:00 Thursday	8417.3 8424.3	8424.3	8417.3	3
416	-13.35 -0.16 %	03-07-2025 13:15:00 Thursday	8438.65 8425.3	8459.95	8413.6	389
417	30.4 0.36 %	03-07-2025 12:15:00 Thursday	8403.3 8433.7	8463.6	8403.3	389
418	-13.55 -0.16 %	03-07-2025 11:15:00 Thursday	8421.55 8408	8425.1	8379.35	250
419	0.6 0.01 %	03-07-2025 10:15:00 Thursday	8431.4 8432	8432	8431.4	23
420	73 0.87 %	03-07-2025 09:15:00 Thursday	8357 8430	8430	8353.5	1125
421	-10.95 -0.13 %	02-07-2025 15:15:00 Wednesday	8364.4 8353.45	8364.4	8346.55	375
422	25 0.3 %	02-07-2025 14:15:00 Wednesday	8340 8365	8365.6	8330	817
423	-21.55 -0.26 %	02-07-2025 13:15:00 Wednesday	8361.55 8340	8361.55	8310.65	535
424	8.85 0.11 %	02-07-2025 12:15:00 Wednesday	8353.6 8362.45	8369.1	8350.9	328
425	2.25 0.03 %	02-07-2025 11:15:00 Wednesday	8353.75 8356	8361.4	8335	597
426	-6.85 -0.08 %	02-07-2025 10:15:00 Wednesday	8366.05 8359.2	8379.55	8345.65	653
427	-31.55 -0.38 %	02-07-2025 09:15:00 Wednesday	8396.55 8365	8410.35	8349.5	2722
428	2.7 0.03 %	01-07-2025 15:15:00 Tuesday	8397.8 8400.5	8400.5	8397.8	5
429	22.75 0.27 %	01-07-2025 14:15:00 Tuesday	8378.25 8401	8404.7	8376	690
430	-18.1 -0.22 %	01-07-2025 13:15:00 Tuesday	8406.1 8388	8408.6	8377.2	584
431	18.4 0.22 %	01-07-2025 12:15:00 Tuesday	8383.1 8401.5	8406.1	8380.4	1513
432	42.05 0.5 %	01-07-2025 11:15:00 Tuesday	8339.95 8382	8389.7	8328.8	8878
433	-35.5 -0.42 %	01-07-2025 10:15:00 Tuesday	8375.45 8339.95	8382.4	8300	23995
434	4.65 0.06 %	01-07-2025 09:15:00 Tuesday	8375 8379.65	8406	8315.35	3302
435	3 0.04 %	30-06-2025 15:15:00 Monday	8380 8383	8383.5	8368.15	422
436	4.1 0.05 %	30-06-2025 14:15:00 Monday	8371.75 8375.85	8383.2	8360	616
437	-24.35 -0.29 %	30-06-2025 13:15:00 Monday	8403.05 8378.7	8412.15	8365	914
438	-43.25 -0.51 %	30-06-2025 12:15:00 Monday	8456.7 8413.45	8456.7	8407.55	807
439	-20.95 -0.25 %	30-06-2025 11:15:00 Monday	8466.1 8445.15	8489.8	8445.15	277
440	16.05 0.19 %	30-06-2025 10:15:00 Monday	8450.05 8466.1	8485.5	8435.7	387
441	10.9 0.13 %	30-06-2025 09:15:00 Monday	8442.7 8453.6	8493.7	8394	2296
442	4.4 0.05 %	27-06-2025 15:15:00 Friday	8422.6 8427	8427	8420.2	4
443	0 0 %	27-06-2025 14:15:00 Friday	8467 8467	8467	8467	1
444	1 0.01 %	27-06-2025 13:15:00 Friday	8473 8474	8496.65	8467	136
445	0 0 %	27-06-2025 12:15:00 Friday	8459.4 8459.4	8459.4	8459.4	10
446	-1.4 -0.02 %	27-06-2025 11:15:00 Friday	8453.5 8452.1	8480.2	8446.5	416
447	-3.85 -0.05 %	27-06-2025 10:15:00 Friday	8457.35 8453.5	8467	8446.45	548
448	-29.4 -0.35 %	27-06-2025 09:15:00 Friday	8479.75 8450.35	8484.85	8420	1154
449	-9.5 -0.11 %	26-06-2025 15:15:00 Thursday	8431.65 8422.15	8431.65	8422.15	30
450	0 0 %	26-06-2025 14:15:00 Thursday	8410.3 8410.3	8410.3	8410.3	1
451	22.4 0.27 %	26-06-2025 13:15:00 Thursday	8388.6 8411	8411	8363.65	322
452	-18.7 -0.22 %	26-06-2025 12:15:00 Thursday	8393.3 8374.6	8402	8359.5	157
453	-20.9 -0.25 %	26-06-2025 11:15:00 Thursday	8404.9 8384	8410.7	8380.5	190
454	-16.45 -0.2 %	26-06-2025 10:15:00 Thursday	8426.45 8410	8431.6	8391	340
455	47.1 0.56 %	26-06-2025 09:15:00 Thursday	8385 8432.1	8466.45	8359.5	1123
456	4.15 0.05 %	25-06-2025 15:15:00 Wednesday	8392.35 8396.5	8396.5	8392.35	12
457	13.55 0.16 %	25-06-2025 14:15:00 Wednesday	8378.45 8392	8405.3	8378.45	7751
458	-7.15 -0.09 %	25-06-2025 13:15:00 Wednesday	8395.1 8387.95	8399.55	8373.3	662
459	19.6 0.23 %	25-06-2025 12:15:00 Wednesday	8381.4 8401	8402.6	8380.75	1165
460	-23.15 -0.28 %	25-06-2025 11:15:00 Wednesday	8400.2 8377.05	8409.8	8374.25	468
461	-9.2 -0.11 %	25-06-2025 10:15:00 Wednesday	8398.85 8389.65	8405.85	8382.45	344
462	-27.65 -0.33 %	25-06-2025 09:15:00 Wednesday	8419.95 8392.3	8436	8375.35	1214
463	7.25 0.09 %	24-06-2025 15:15:00 Tuesday	8376.15 8383.4	8385.05	8360	496
464	-19.8 -0.24 %	24-06-2025 14:15:00 Tuesday	8394.65 8374.85	8398.6	8367.7	1040
465	-24.5 -0.29 %	24-06-2025 13:15:00 Tuesday	8413 8388.5	8413	8357	1952
466	-6.35 -0.08 %	24-06-2025 12:15:00 Tuesday	8410 8403.65	8427.35	8400.25	439
467	18 0.21 %	24-06-2025 11:15:00 Tuesday	8394.65 8412.65	8417.2	8390.15	1651
468	2.25 0.03 %	24-06-2025 10:15:00 Tuesday	8402 8404.25	8405.15	8385.85	435
469	78.8 0.95 %	24-06-2025 09:15:00 Tuesday	8330 8408.8	8408.8	8329.95	3191
470	-14.45 -0.17 %	23-06-2025 15:15:00 Monday	8296.8 8282.35	8296.8	8277.1	448
471	5.75 0.07 %	23-06-2025 14:15:00 Monday	8286.35 8292.1	8295.95	8277.1	8233
472	-4.6 -0.06 %	23-06-2025 13:15:00 Monday	8294 8289.4	8310.4	8287.9	437
473	-21.9 -0.26 %	23-06-2025 12:15:00 Monday	8315.9 8294	8316.8	8281.75	499
474	6.05 0.07 %	23-06-2025 11:15:00 Monday	8310.95 8317	8317.8	8287.55	683
475	41.35 0.5 %	23-06-2025 10:15:00 Monday	8265.15 8306.5	8308	8265	652
476	13.1 0.16 %	23-06-2025 09:15:00 Monday	8252.05 8265.15	8332.5	8252.05	2404
477	-17.65 -0.21 %	20-06-2025 15:15:00 Friday	8367.65 8350	8380	8345	619
478	12 0.14 %	20-06-2025 14:15:00 Friday	8355.65 8367.65	8389.85	8345	1130
479	-45.35 -0.54 %	20-06-2025 13:15:00 Friday	8393.6 8348.25	8395	8342.05	624
480	16.45 0.2 %	20-06-2025 12:15:00 Friday	8368.5 8384.95	8399	8318.65	985
481	49.9 0.6 %	20-06-2025 11:15:00 Friday	8314 8363.9	8370	8306.35	1236
482	-23 -0.28 %	20-06-2025 10:15:00 Friday	8332 8309	8345.3	8300	1087
483	14 0.17 %	20-06-2025 09:15:00 Friday	8315 8329	8340	8251.05	4543
484	-2.1 -0.02 %	19-06-2025 15:15:00 Thursday	8500 8497.9	8503	8479.95	592
485	-0.4 0 %	19-06-2025 14:15:00 Thursday	8503.9 8503.5	8518.3	8490.15	753
486	-4.5 -0.05 %	19-06-2025 13:15:00 Thursday	8495.55 8491.05	8512.9	8491.05	368
487	-42.05 -0.49 %	19-06-2025 12:15:00 Thursday	8544.05 8502	8545	8498.5	2882
488	4.3 0.05 %	19-06-2025 11:15:00 Thursday	8540.7 8545	8547	8511.1	1834
489	29.6 0.35 %	19-06-2025 10:15:00 Thursday	8518 8547.6	8552.9	8509.25	1287
490	35.9 0.42 %	19-06-2025 09:15:00 Thursday	8479.1 8515	8517.95	8450	2307
491	-65.25 -0.77 %	18-06-2025 15:15:00 Wednesday	8517.1 8451.85	8521	8441.9	2168
492	-4 -0.05 %	18-06-2025 14:15:00 Wednesday	8525 8521	8530.55	8511.05	1148
493	7.5 0.09 %	18-06-2025 13:15:00 Wednesday	8520.5 8528	8539.2	8512.65	674
494	-10.85 -0.13 %	18-06-2025 12:15:00 Wednesday	8531.35 8520.5	8542.75	8512.65	567
495	-33.1 -0.39 %	18-06-2025 11:15:00 Wednesday	8555 8521.9	8564.6	8506.25	1776
496	-80.6 -0.93 %	18-06-2025 10:15:00 Wednesday	8632.4 8551.8	8641.35	8544.95	2048
497	90.7 1.06 %	18-06-2025 09:15:00 Wednesday	8543.7 8634.4	8654.65	8463.1	7035
498	-1 -0.01 %	17-06-2025 15:15:00 Tuesday	8496 8495	8516.8	8484	741
499	-40 -0.47 %	17-06-2025 14:15:00 Tuesday	8535 8495	8539.6	8490.3	643
500	21.95 0.26 %	17-06-2025 13:15:00 Tuesday	8516 8537.95	8552.4	8501.55	624
501	44.7 0.53 %	17-06-2025 12:15:00 Tuesday	8475 8519.7	8541	8472.15	1042
502	5.6 0.07 %	17-06-2025 11:15:00 Tuesday	8470.05 8475.65	8494.2	8468.45	665
503	-1.55 -0.02 %	17-06-2025 10:15:00 Tuesday	8457.45 8455.9	8457.45	8455.9	32
504	-104.15 -1.22 %	17-06-2025 09:15:00 Tuesday	8568.8 8464.65	8568.8	8455	2513
505	0 0 %	16-06-2025 15:15:00 Monday	8531.3 8531.3	8531.3	8531.3	1
506	-48.05 -0.56 %	16-06-2025 14:15:00 Monday	8579.35 8531.3	8579.35	8525.4	657
507	14.25 0.17 %	16-06-2025 13:15:00 Monday	8568 8582.25	8584.65	8565	516
508	0 0 %	16-06-2025 12:15:00 Monday	8553.15 8553.15	8553.15	8553.15	16
509	-11.95 -0.14 %	16-06-2025 11:15:00 Monday	8570.05 8558.1	8592.9	8532.45	3551
510	-10.15 -0.12 %	16-06-2025 10:15:00 Monday	8503.7 8493.55	8503.7	8493.55	7
511	28.65 0.34 %	16-06-2025 09:15:00 Monday	8468.4 8497.05	8517.25	8450	2238
512	10.4 0.12 %	13-06-2025 15:15:00 Friday	8466.1 8476.5	8489.5	8459	380
513	41.2 0.49 %	13-06-2025 14:15:00 Friday	8425.35 8466.55	8474.35	8423	2417
514	-3.8 -0.05 %	13-06-2025 13:15:00 Friday	8430.75 8426.95	8455.9	8426	212
515	-24.35 -0.29 %	13-06-2025 12:15:00 Friday	8450.35 8426	8454.75	8420	448
516	12 0.14 %	13-06-2025 11:15:00 Friday	8433 8445	8445	8410	3467
517	-6.05 -0.07 %	13-06-2025 10:15:00 Friday	8439.65 8433.6	8458.6	8430.05	626
518	-57.6 -0.68 %	13-06-2025 09:15:00 Friday	8499.8 8442.2	8520	8355.45	1869
519	0.7 0.01 %	12-06-2025 15:15:00 Thursday	8557.3 8558	8564.65	8535.25	728
520	-27.8 -0.32 %	12-06-2025 14:15:00 Thursday	8589.8 8562	8625.05	8557.3	1730
521	-98.15 -1.13 %	12-06-2025 13:15:00 Thursday	8678.15 8580	8683	8578.8	6544
522	-5 -0.06 %	12-06-2025 12:15:00 Thursday	8664.4 8659.4	8684	8656	12031
523	-21.75 -0.25 %	12-06-2025 11:15:00 Thursday	8680.6 8658.85	8714.95	8653.4	1116
524	-13.35 -0.15 %	12-06-2025 10:15:00 Thursday	8693.65 8680.3	8703.45	8668.3	347
525	-13.55 -0.16 %	12-06-2025 09:15:00 Thursday	8711.45 8697.9	8759.65	8665.05	1967
526	7.05 0.08 %	11-06-2025 15:15:00 Wednesday	8715.05 8722.1	8722.1	8715.05	2
527	0 0 %	11-06-2025 14:15:00 Wednesday	8738.2 8738.2	8738.2	8738.2	1
528	4.3 0.05 %	11-06-2025 13:15:00 Wednesday	8750.25 8754.55	8754.55	8750.25	21
529	15 0.17 %	11-06-2025 12:15:00 Wednesday	8735 8750	8754.55	8703	2515
530	2 0.02 %	11-06-2025 11:15:00 Wednesday	8733 8735	8748.35	8724.7	346
531	-19.35 -0.22 %	11-06-2025 10:15:00 Wednesday	8744.25 8724.9	8753.6	8710	811
532	118.45 1.37 %	11-06-2025 09:15:00 Wednesday	8631 8749.45	8755.4	8611.5	4114
533	0 0 %	10-06-2025 15:15:00 Tuesday	8625 8625	8625	8625	12
534	4.25 0.05 %	10-06-2025 14:15:00 Tuesday	8627.65 8631.9	8631.9	8627.65	267
535	-19.15 -0.22 %	10-06-2025 13:15:00 Tuesday	8645.75 8626.6	8652	8626.6	582
536	26.45 0.31 %	10-06-2025 12:15:00 Tuesday	8618 8644.45	8649.95	8617.5	2830
537	19 0.22 %	10-06-2025 11:15:00 Tuesday	8601 8620	8630.05	8599	514
538	0 0 %	10-06-2025 10:15:00 Tuesday	8599.1 8599.1	8599.1	8599.1	1
539	-36.05 -0.42 %	10-06-2025 09:15:00 Tuesday	8640 8603.95	8661.35	8588	3112
540	6.05 0.07 %	09-06-2025 15:15:00 Monday	8638.95 8645	8649	8630.45	818
541	-10 -0.12 %	09-06-2025 14:15:00 Monday	8640 8630	8647.75	8626	2028
542	-2.75 -0.03 %	09-06-2025 13:15:00 Monday	8643 8640.25	8650.05	8635	2568
543	8.55 0.1 %	09-06-2025 12:15:00 Monday	8619 8627.55	8627.55	8617.9	33
544	-6.15 -0.07 %	09-06-2025 11:15:00 Monday	8624.65 8618.5	8630.5	8610	14979
545	-4.6 -0.05 %	09-06-2025 10:15:00 Monday	8626.95 8622.35	8626.95	8620	99
546	-23.1 -0.27 %	09-06-2025 09:15:00 Monday	8650.2 8627.1	8704.95	8621.45	5065
547	6.55 0.08 %	06-06-2025 15:15:00 Friday	8630.85 8637.4	8637.4	8630.1	60
548	12.5 0.14 %	06-06-2025 14:15:00 Friday	8622.5 8635	8648.05	8613.8	2928
549	5.1 0.06 %	06-06-2025 13:15:00 Friday	8614.9 8620	8622.5	8600.05	603
550	10.2 0.12 %	06-06-2025 12:15:00 Friday	8604.3 8614.5	8628.55	8604.3	580
551	-17.2 -0.2 %	06-06-2025 11:15:00 Friday	8629.85 8612.65	8654.1	8600	1567
552	54.45 0.63 %	06-06-2025 10:15:00 Friday	8575.95 8630.4	8685	8572.9	5015
553	7.85 0.09 %	06-06-2025 09:15:00 Friday	8572.8 8580.65	8610	8540	3336
554	0 0 %	05-06-2025 15:15:00 Thursday	8556.5 8556.5	8556.5	8556.5	2
555	2.4 0.03 %	05-06-2025 14:15:00 Thursday	8549.05 8551.45	8560	8512.6	1808
556	-10.5 -0.12 %	05-06-2025 13:15:00 Thursday	8560 8549.5	8568.1	8549.5	430
557	0 0 %	05-06-2025 12:15:00 Thursday	8595 8595	8595	8595	5
558	36.05 0.42 %	05-06-2025 11:15:00 Thursday	8558.95 8595	8595	8540	349
559	-35.8 -0.42 %	05-06-2025 10:15:00 Thursday	8595.65 8559.85	8595.65	8551.25	292
560	14.05 0.16 %	05-06-2025 09:15:00 Thursday	8574.4 8588.45	8610	8574.05	1386
561	7.35 0.09 %	04-06-2025 15:15:00 Wednesday	8556.05 8563.4	8563.4	8556.05	11
562	-5 -0.06 %	04-06-2025 14:15:00 Wednesday	8563.75 8558.75	8573.05	8554.55	485
563	0 0 %	04-06-2025 13:15:00 Wednesday	8553.35 8553.35	8553.35	8553.35	1
564	1.2 0.01 %	04-06-2025 12:15:00 Wednesday	8553.8 8555	8561	8535	725
565	-31.3 -0.36 %	04-06-2025 11:15:00 Wednesday	8585.1 8553.8	8588.85	8543.9	670
566	-22.2 -0.26 %	04-06-2025 10:15:00 Wednesday	8611.05 8588.85	8618.55	8570	1125
567	55.15 0.64 %	04-06-2025 09:15:00 Wednesday	8556.55 8611.7	8640	8530	3195
568	3 0.04 %	03-06-2025 15:15:00 Tuesday	8562 8565	8565	8562	7
569	-24.2 -0.28 %	03-06-2025 14:15:00 Tuesday	8587.6 8563.4	8587.6	8544.95	487
570	2 0.02 %	03-06-2025 13:15:00 Tuesday	8574.45 8576.45	8594.95	8568.55	544
571	8.9 0.1 %	03-06-2025 12:15:00 Tuesday	8566.1 8575	8581.05	8546.6	506
572	31.1 0.36 %	03-06-2025 11:15:00 Tuesday	8535 8566.1	8586	8525.1	2734
573	7.25 0.09 %	03-06-2025 10:15:00 Tuesday	8527.75 8535	8564.95	8521.85	1075
574	11.15 0.13 %	03-06-2025 09:15:00 Tuesday	8511.9 8523.05	8559.95	8492.05	1799
575	-6.6 -0.08 %	02-06-2025 15:15:00 Monday	8518.3 8511.7	8520.7	8511.65	36
576	4.75 0.06 %	02-06-2025 14:15:00 Monday	8509.75 8514.5	8528.9	8486	1987
577	24.8 0.29 %	02-06-2025 13:15:00 Monday	8490 8514.8	8517.4	8488.2	1398
578	40.3 0.48 %	02-06-2025 12:15:00 Monday	8449 8489.3	8490	8446.5	1838
579	2.4 0.03 %	02-06-2025 11:15:00 Monday	8447.45 8449.85	8453.75	8429.95	937
580	5.95 0.07 %	02-06-2025 10:15:00 Monday	8438.75 8444.7	8450	8407.35	4055
581	-162.7 -1.89 %	02-06-2025 09:15:00 Monday	8610.2 8447.5	8610.75	8434.5	9194
582	-7.5 -0.09 %	30-05-2025 15:15:00 Friday	8610 8602.5	8614.6	8600	1269
583	-43.15 -0.5 %	30-05-2025 14:15:00 Friday	8652.85 8609.7	8661.1	8592.55	12434
584	3.7 0.04 %	30-05-2025 13:15:00 Friday	8651 8654.7	8674	8643.65	947
585	-2.5 -0.03 %	30-05-2025 12:15:00 Friday	8655 8652.5	8671.95	8645	923
586	-6.3 -0.07 %	30-05-2025 11:15:00 Friday	8661.1 8654.8	8680	8643.4	1843
587	-7.05 -0.08 %	30-05-2025 10:15:00 Friday	8665.8 8658.75	8667.35	8617	3038
588	-202.35 -2.28 %	30-05-2025 09:15:00 Friday	8868.1 8665.75	8868.1	8645.6	12868
589	-2.85 -0.03 %	29-05-2025 15:15:00 Thursday	8874.25 8871.4	8875.45	8871.4	52
590	51.05 0.58 %	29-05-2025 14:15:00 Thursday	8826.1 8877.15	8878.5	8824.6	566
591	-31.15 -0.35 %	29-05-2025 13:15:00 Thursday	8858.35 8827.2	8873.05	8815.4	314
592	17.1 0.19 %	29-05-2025 12:15:00 Thursday	8851.9 8869	8890.95	8851.9	449
593	-14.55 -0.16 %	29-05-2025 11:15:00 Thursday	8874.5 8859.95	8890.6	8852.75	475
594	-24.85 -0.28 %	29-05-2025 10:15:00 Thursday	8899.1 8874.25	8900	8838.5	986
595	-75.7 -0.84 %	29-05-2025 09:15:00 Thursday	8969.95 8894.25	8969.95	8801.55	2895
596	30.8 0.35 %	28-05-2025 15:15:00 Wednesday	8844.2 8875	8875	8840.9	363
597	25.5 0.29 %	28-05-2025 14:15:00 Wednesday	8821.5 8847	8859.65	8820	718
598	-4.45 -0.05 %	28-05-2025 13:15:00 Wednesday	8832.3 8827.85	8841.6	8818	1256
599	28.7 0.33 %	28-05-2025 12:15:00 Wednesday	8804.4 8833.1	8860.5	8770.35	2654
600	0 0 %	28-05-2025 11:15:00 Wednesday	8868.45 8868.45	8868.45	8868.45	1
601	-8 -0.09 %	28-05-2025 10:15:00 Wednesday	8878 8870	8878	8870	70
602	-110.35 -1.23 %	28-05-2025 09:15:00 Wednesday	8993.9 8883.55	9006.6	8880	1260
603	-10.5 -0.12 %	27-05-2025 15:15:00 Tuesday	8970.5 8960	8970.5	8941.05	391
604	1 0.01 %	27-05-2025 14:15:00 Tuesday	8966.65 8967.65	8973.5	8940.95	650
605	-11.5 -0.13 %	27-05-2025 13:15:00 Tuesday	8978.15 8966.65	8989.2	8961.7	422
606	18.55 0.21 %	27-05-2025 12:15:00 Tuesday	8972.45 8991	8993.5	8959.7	491
607	10.3 0.11 %	27-05-2025 11:15:00 Tuesday	8970.55 8980.85	9004	8961.9	1571
608	36.75 0.41 %	27-05-2025 10:15:00 Tuesday	8934.25 8971	8995	8934.25	1319
609	-12.1 -0.14 %	27-05-2025 09:15:00 Tuesday	8953.7 8941.6	8977.95	8900.6	4777
610	-29.95 -0.33 %	26-05-2025 15:15:00 Monday	8959.95 8930	8967.3	8930	841
611	30 0.34 %	26-05-2025 14:15:00 Monday	8937.3 8967.3	8980	8919.35	2341
612	3.95 0.04 %	26-05-2025 13:15:00 Monday	8936.15 8940.1	8947.5	8925	1392
613	-6.9 -0.08 %	26-05-2025 12:15:00 Monday	8955.5 8948.6	8971.4	8920.2	1766
614	76.3 0.86 %	26-05-2025 11:15:00 Monday	8881.65 8957.95	8965.85	8860	2125
615	-15.65 -0.18 %	26-05-2025 10:15:00 Monday	8891.4 8875.75	8895	8848.55	1686
616	84.7 0.96 %	26-05-2025 09:15:00 Monday	8799.3 8884	8921.95	8772.25	3858
617	-9.75 -0.11 %	23-05-2025 15:15:00 Friday	8740 8730.25	8756.15	8725.15	470
618	17.8 0.2 %	23-05-2025 14:15:00 Friday	8727.7 8745.5	8767	8726.15	961
619	-36.75 -0.42 %	23-05-2025 13:15:00 Friday	8760.6 8723.85	8770.45	8720	689
620	-16.5 -0.19 %	23-05-2025 12:15:00 Friday	8776.3 8759.8	8779.4	8750	636
621	-4.5 -0.05 %	23-05-2025 11:15:00 Friday	8784 8779.5	8792.25	8751.05	1929
622	-24 -0.27 %	23-05-2025 10:15:00 Friday	8815 8791	8815	8755.95	29054
623	28.3 0.32 %	23-05-2025 09:15:00 Friday	8777.4 8805.7	8830	8715.15	3134
624	52.65 0.6 %	22-05-2025 15:15:00 Thursday	8705 8757.65	8781.1	8700.05	1092
625	49.2 0.57 %	22-05-2025 14:15:00 Thursday	8655.8 8705	8741.85	8647.1	1616
626	2.4 0.03 %	22-05-2025 13:15:00 Thursday	8660 8662.4	8684.1	8645	1111
627	40 0.46 %	22-05-2025 12:15:00 Thursday	8625 8665	8665	8601.35	1804
628	92.25 1.08 %	22-05-2025 11:15:00 Thursday	8532.75 8625	8630.95	8515.15	1287
629	-52.6 -0.61 %	22-05-2025 10:15:00 Thursday	8588.1 8535.5	8588.1	8515.55	1354
630	-76.4 -0.88 %	22-05-2025 09:15:00 Thursday	8660 8583.6	8660	8536.05	2104
631	13.45 0.16 %	21-05-2025 15:15:00 Wednesday	8676.2 8689.65	8718.75	8676.2	466
632	1.25 0.01 %	21-05-2025 14:15:00 Wednesday	8674.95 8676.2	8683.75	8653.25	390
633	31.25 0.36 %	21-05-2025 13:15:00 Wednesday	8643.7 8674.95	8687.7	8640.5	584
634	63.1 0.74 %	21-05-2025 12:15:00 Wednesday	8580.2 8643.3	8649.05	8570	1042
635	-148.75 -1.7 %	21-05-2025 11:15:00 Wednesday	8736.8 8588.05	8738.8	8588.05	4380
636	-10.75 -0.12 %	21-05-2025 10:15:00 Wednesday	8739.8 8729.05	8769.8	8721.05	1839
637	154.75 1.8 %	21-05-2025 09:15:00 Wednesday	8585.05 8739.8	8739.8	8541.5	3947
638	45 0.53 %	20-05-2025 15:15:00 Tuesday	8555 8600	8616.45	8545.1	904
639	-48.5 -0.56 %	20-05-2025 14:15:00 Tuesday	8606 8557.5	8608.9	8530	2627
640	-152.6 -1.74 %	20-05-2025 13:15:00 Tuesday	8759.2 8606.6	8759.2	8605.7	2732
641	-28.2 -0.32 %	20-05-2025 12:15:00 Tuesday	8788 8759.8	8794.4	8736.5	504
642	-30.55 -0.35 %	20-05-2025 11:15:00 Tuesday	8819.95 8789.4	8834.1	8774.4	486
643	44.9 0.51 %	20-05-2025 10:15:00 Tuesday	8771.75 8816.65	8825.95	8751.65	990
644	-110.6 -1.25 %	20-05-2025 09:15:00 Tuesday	8869.9 8759.3	8869.9	8742.05	2218
645	-0.5 -0.01 %	19-05-2025 15:15:00 Monday	8853 8852.5	8854.6	8850	136
646	1 0.01 %	19-05-2025 14:15:00 Monday	8790 8791	8791	8790	28
647	-1.5 -0.02 %	19-05-2025 13:15:00 Monday	8791.5 8790	8791.5	8788.8	108
648	0.35 0 %	19-05-2025 12:15:00 Monday	8729.7 8730.05	8730.05	8729.7	11
649	9.1 0.1 %	19-05-2025 11:15:00 Monday	8708 8717.1	8717.1	8708	147
650	-9 -0.1 %	19-05-2025 10:15:00 Monday	8723 8714	8723.1	8714	47
651	201.6 2.37 %	19-05-2025 09:15:00 Monday	8510.35 8711.95	8737	8500	9616
652	-4 -0.05 %	16-05-2025 15:15:00 Friday	8490 8486	8501.5	8471.7	1387
653	27.45 0.32 %	16-05-2025 14:15:00 Friday	8458 8485.45	8495.3	8442.1	2638
654	38.45 0.46 %	16-05-2025 13:15:00 Friday	8413.35 8451.8	8484	8410.3	2192
655	18.45 0.22 %	16-05-2025 12:15:00 Friday	8394.75 8413.2	8422	8378.15	918
656	37.05 0.44 %	16-05-2025 11:15:00 Friday	8382.45 8419.5	8425.5	8368.1	2726
657	90.05 1.08 %	16-05-2025 10:15:00 Friday	8299.95 8390	8400	8299.95	2519
658	-21.7 -0.26 %	16-05-2025 09:15:00 Friday	8335.3 8313.6	8373.05	8280.05	3631
659	10.25 0.12 %	15-05-2025 15:15:00 Thursday	8327.75 8338	8344.95	8326	540
660	37.25 0.45 %	15-05-2025 14:15:00 Thursday	8294.55 8331.8	8367	8294.55	3409
661	74 0.9 %	15-05-2025 13:15:00 Thursday	8217.95 8291.95	8302.5	8181.55	3488
662	55.2 0.68 %	15-05-2025 12:15:00 Thursday	8155 8210.2	8217.65	8135.15	756
663	11.15 0.14 %	15-05-2025 11:15:00 Thursday	8135.9 8147.05	8150	8108.1	227
664	14.45 0.18 %	15-05-2025 10:15:00 Thursday	8118 8132.45	8185.4	8115	1562
665	-24 -0.29 %	15-05-2025 09:15:00 Thursday	8142 8118	8175.9	8084.1	749
666	22 0.27 %	14-05-2025 15:15:00 Wednesday	8098 8120	8120	8090.4	587
667	26.95 0.33 %	14-05-2025 14:15:00 Wednesday	8071.05 8098	8106.5	8066.15	506
668	-23.25 -0.29 %	14-05-2025 13:15:00 Wednesday	8091.55 8068.3	8091.55	8059.65	566
669	-22.65 -0.28 %	14-05-2025 12:15:00 Wednesday	8112.15 8089.5	8113.3	8053.95	440
670	5.25 0.06 %	14-05-2025 11:15:00 Wednesday	8106.9 8112.15	8127.95	8077	1460
671	-24.95 -0.31 %	14-05-2025 10:15:00 Wednesday	8132.2 8107.25	8148.6	8095.75	1093
672	48.2 0.6 %	14-05-2025 09:15:00 Wednesday	8073.15 8121.35	8209.45	8038.55	3926
673	17.85 0.22 %	13-05-2025 15:15:00 Tuesday	8046.65 8064.5	8067.4	8046.65	280
674	-0.7 -0.01 %	13-05-2025 14:15:00 Tuesday	8050 8049.3	8110	8035	858
675	10.9 0.14 %	13-05-2025 13:15:00 Tuesday	8052.7 8063.6	8082	8039.7	445
676	-27.15 -0.34 %	13-05-2025 12:15:00 Tuesday	8069.15 8042	8091.25	8020.05	1615
677	63.8 0.8 %	13-05-2025 11:15:00 Tuesday	8005 8068.8	8073	7997.55	659
678	1.95 0.02 %	13-05-2025 10:15:00 Tuesday	7993.05 7995	8011.9	7951	852
679	-61.5 -0.76 %	13-05-2025 09:15:00 Tuesday	8063.55 8002.05	8073.05	7970	2648
680	2.75 0.03 %	12-05-2025 15:15:00 Monday	8041.25 8044	8044	8031	625
681	5.4 0.07 %	12-05-2025 14:15:00 Monday	8030 8035.4	8048	8014.1	881
682	30 0.38 %	12-05-2025 13:15:00 Monday	8000 8030	8034.5	8000	2273
683	70.9 0.89 %	12-05-2025 12:15:00 Monday	7928.1 7999	7999	7901.2	1784
684	-2.3 -0.03 %	12-05-2025 11:15:00 Monday	7936.85 7934.55	7950	7911.8	754
685	12.9 0.16 %	12-05-2025 10:15:00 Monday	7922 7934.9	7945	7912.75	1307
686	142.7 1.84 %	12-05-2025 09:15:00 Monday	7773.9 7916.6	7930	7773.9	4023
687	15.7 0.2 %	09-05-2025 15:15:00 Friday	7677.3 7693	7708	7673.6	611
688	-32.7 -0.42 %	09-05-2025 14:15:00 Friday	7708 7675.3	7717.9	7673	1783
689	27.55 0.36 %	09-05-2025 13:15:00 Friday	7691.45 7719	7719	7660	433
690	-37.85 -0.49 %	09-05-2025 12:15:00 Friday	7721.95 7684.1	7733.1	7665	728
691	63.15 0.82 %	09-05-2025 11:15:00 Friday	7655 7718.15	7735.3	7643.75	955
692	-8.05 -0.11 %	09-05-2025 10:15:00 Friday	7662.85 7654.8	7679.15	7627	721
693	87.6 1.16 %	09-05-2025 09:15:00 Friday	7556.05 7643.65	7689.5	7556.05	4108
694	-38.65 -0.5 %	08-05-2025 15:15:00 Thursday	7735.1 7696.45	7735.1	7676	503
695	22.45 0.29 %	08-05-2025 14:15:00 Thursday	7709 7731.45	7749	7709	6700
696	-50.25 -0.65 %	08-05-2025 13:15:00 Thursday	7755.45 7705.2	7755.45	7705.2	880
697	-50.15 -0.64 %	08-05-2025 12:15:00 Thursday	7794.15 7744	7797.25	7731.4	678
698	-0.25 0 %	08-05-2025 11:15:00 Thursday	7794.4 7794.15	7824.05	7794.15	181
699	-20 -0.26 %	08-05-2025 10:15:00 Thursday	7813.95 7793.95	7813.95	7782.5	203
700	-67 -0.85 %	08-05-2025 09:15:00 Thursday	7881.5 7814.5	7881.5	7786.35	818
701	2.1 0.03 %	07-05-2025 15:15:00 Wednesday	7845.5 7847.6	7858.85	7833.65	334
702	-9 -0.11 %	07-05-2025 14:15:00 Wednesday	7850 7841	7861.95	7827.35	437
703	-53 -0.67 %	07-05-2025 13:15:00 Wednesday	7898.3 7845.3	7902.15	7812.5	886
704	-29.45 -0.37 %	07-05-2025 12:15:00 Wednesday	7927.4 7897.95	7927.8	7891.5	198
705	-21.35 -0.27 %	07-05-2025 11:15:00 Wednesday	7940 7918.65	7946.5	7886.45	4840
706	69.4 0.88 %	07-05-2025 10:15:00 Wednesday	7870.6 7940	7946.35	7870.6	3902
707	20.85 0.27 %	07-05-2025 09:15:00 Wednesday	7855.05 7875.9	7978	7855.05	1265
708	-5.65 -0.07 %	06-05-2025 15:15:00 Tuesday	7958.65 7953	7958.65	7923.25	264
709	-44.15 -0.55 %	06-05-2025 14:15:00 Tuesday	7996.7 7952.55	8002.9	7950	487
710	-21.65 -0.27 %	06-05-2025 13:15:00 Tuesday	8019 7997.35	8026.7	7997.35	288
711	22 0.28 %	06-05-2025 12:15:00 Tuesday	7996 8018	8018	7978.2	259
712	13 0.16 %	06-05-2025 11:15:00 Tuesday	7986 7999	8007.75	7944.5	1047
713	-28.85 -0.36 %	06-05-2025 10:15:00 Tuesday	8014.5 7985.65	8041	7985.65	335
714	89 1.12 %	06-05-2025 09:15:00 Tuesday	7930 8019	8041.2	7930	1938
715	-17.85 -0.23 %	05-05-2025 15:15:00 Monday	7923.8 7905.95	7923.8	7905.95	326
716	-18.15 -0.23 %	05-05-2025 14:15:00 Monday	7937.5 7919.35	7939.2	7914.15	231
717	37.55 0.48 %	05-05-2025 13:15:00 Monday	7900.65 7938.2	7958.2	7895.6	758
718	17.75 0.22 %	05-05-2025 12:15:00 Monday	7891.6 7909.35	7909.35	7883	247
719	10.55 0.13 %	05-05-2025 11:15:00 Monday	7881.55 7892.1	7892.1	7869.9	263
720	7.5 0.1 %	05-05-2025 10:15:00 Monday	7887 7894.5	7899.95	7862.5	257
721	-65.15 -0.82 %	05-05-2025 09:15:00 Monday	7949.95 7884.8	7949.95	7850	1583
722	-30.7 -0.39 %	02-05-2025 15:15:00 Friday	7831.7 7801	7842.3	7801	610
723	-3.2 -0.04 %	02-05-2025 14:15:00 Friday	7835 7831.8	7859.95	7808.25	938
724	-8.75 -0.11 %	02-05-2025 13:15:00 Friday	7844.15 7835.4	7881	7835.4	1051
725	9.7 0.12 %	02-05-2025 12:15:00 Friday	7828.95 7838.65	7839	7801.95	1185
726	-105.05 -1.32 %	02-05-2025 11:15:00 Friday	7936.05 7831	7943.95	7831	6658
727	-81.9 -1.02 %	02-05-2025 10:15:00 Friday	8020.9 7939	8023.2	7913	807
728	90.55 1.14 %	02-05-2025 09:15:00 Friday	7935.5 8026.05	8072.9	7880	1452
729	1.85 0.02 %	30-04-2025 15:15:00 Wednesday	8031.7 8033.55	8038.75	8011.5	324
730	36.8 0.46 %	30-04-2025 14:15:00 Wednesday	7994.9 8031.7	8046.85	7986.3	1094
731	0 0 %	30-04-2025 13:15:00 Wednesday	8000 8000	8011.5	7995.2	363
732	-0.05 0 %	30-04-2025 12:15:00 Wednesday	8000 7999.95	8023.9	7996.4	351
733	-10.5 -0.13 %	30-04-2025 11:15:00 Wednesday	8015 8004.5	8036.55	7981	417
734	11.05 0.14 %	30-04-2025 10:15:00 Wednesday	8004.85 8015.9	8041	7995	1053
735	-28.15 -0.35 %	30-04-2025 09:15:00 Wednesday	8040.25 8012.1	8073.55	7979	1334
736	-15.05 -0.19 %	29-04-2025 15:15:00 Tuesday	8082.55 8067.5	8099.65	8067.5	582
737	9.95 0.12 %	29-04-2025 14:15:00 Tuesday	8067 8076.95	8090	8066.25	9506
738	-12.55 -0.16 %	29-04-2025 13:15:00 Tuesday	8079.55 8067	8089	8051	303
739	22.2 0.28 %	29-04-2025 12:15:00 Tuesday	8048.3 8070.5	8080.45	8044.1	400
740	-12.9 -0.16 %	29-04-2025 11:15:00 Tuesday	8061.2 8048.3	8070.9	8029.25	773
741	6.2 0.08 %	29-04-2025 10:15:00 Tuesday	8083.8 8090	8090	8083.8	15
742	-15.55 -0.19 %	29-04-2025 09:15:00 Tuesday	8097.6 8082.05	8168	8080.6	1628
743	1.7 0.02 %	28-04-2025 15:15:00 Monday	8086.95 8088.65	8088.65	8082	18
744	-7.45 -0.09 %	28-04-2025 14:15:00 Monday	8091.95 8084.5	8091.95	8084.5	23
745	2.55 0.03 %	28-04-2025 13:15:00 Monday	8082 8084.55	8094.5	8066.5	447
746	18.5 0.23 %	28-04-2025 12:15:00 Monday	8061.15 8079.65	8088.8	8059.95	426
747	16 0.2 %	28-04-2025 11:15:00 Monday	8044.1 8060.1	8066.65	8036.2	317
748	-29.8 -0.37 %	28-04-2025 10:15:00 Monday	8068.8 8039	8080.65	8030	449
749	57.95 0.72 %	28-04-2025 09:15:00 Monday	8005.05 8063	8063.8	7972.65	949
750	-29.75 -0.37 %	25-04-2025 15:15:00 Friday	8040.6 8010.85	8047.3	8005.85	647
751	-11.95 -0.15 %	25-04-2025 14:15:00 Friday	8054 8042.05	8080	8030	674
752	16.35 0.2 %	25-04-2025 13:15:00 Friday	8032.15 8048.5	8090.95	8020	475
753	18.8 0.23 %	25-04-2025 12:15:00 Friday	8009.15 8027.95	8033.4	7996	224
754	48.35 0.61 %	25-04-2025 11:15:00 Friday	7986.65 8035	8035	7970	1149
755	-74.95 -0.93 %	25-04-2025 10:15:00 Friday	8070.95 7996	8073.1	7976.1	1200
756	-147.65 -1.8 %	25-04-2025 09:15:00 Friday	8209.5 8061.85	8259	8041.75	1452
757	-2.05 -0.03 %	24-04-2025 15:15:00 Thursday	8199.55 8197.5	8204.35	8181.35	405
758	-5.65 -0.07 %	24-04-2025 14:15:00 Thursday	8203 8197.35	8217	8172.65	905
759	-21.75 -0.26 %	24-04-2025 13:15:00 Thursday	8226.5 8204.75	8233.8	8191.1	359
760	-36.55 -0.44 %	24-04-2025 12:15:00 Thursday	8263.05 8226.5	8263.05	8221.4	5310
761	16.9 0.2 %	24-04-2025 11:15:00 Thursday	8248.15 8265.05	8274.95	8240	314
762	-29.1 -0.35 %	24-04-2025 10:15:00 Thursday	8276 8246.9	8277.95	8240.5	965
763	32.05 0.39 %	24-04-2025 09:15:00 Thursday	8250 8282.05	8329.95	8208.85	1640
764	-30 -0.36 %	23-04-2025 15:15:00 Wednesday	8270 8240	8277.5	8221	488
765	44.5 0.54 %	23-04-2025 14:15:00 Wednesday	8224.5 8269	8291.05	8216.6	1300
766	-3.2 -0.04 %	23-04-2025 13:15:00 Wednesday	8225 8221.8	8232.5	8199.9	2131
767	92.8 1.14 %	23-04-2025 12:15:00 Wednesday	8125 8217.8	8217.8	8120.05	1199
768	5 0.06 %	23-04-2025 11:15:00 Wednesday	8120 8125	8126	8100.05	395
769	33.05 0.41 %	23-04-2025 10:15:00 Wednesday	8075 8108.05	8136.9	8074.15	1014
770	-64.55 -0.79 %	23-04-2025 09:15:00 Wednesday	8141 8076.45	8143.05	8049.15	2588
771	4.7 0.06 %	22-04-2025 15:15:00 Tuesday	8126.3 8131	8136.05	8125.8	115
772	-2.8 -0.03 %	22-04-2025 14:15:00 Tuesday	8132.95 8130.15	8132.95	8130.15	2
773	37.25 0.46 %	22-04-2025 13:15:00 Tuesday	8089.8 8127.05	8143.95	8089.45	464
774	-16.4 -0.2 %	22-04-2025 12:15:00 Tuesday	8118 8101.6	8131.5	8082.85	970
775	-28.1 -0.34 %	22-04-2025 11:15:00 Tuesday	8145.7 8117.6	8145.7	8115	24987
776	21 0.26 %	22-04-2025 10:15:00 Tuesday	8123 8144	8168.9	8100	3529
777	-77.25 -0.94 %	22-04-2025 09:15:00 Tuesday	8204.95 8127.7	8204.95	8070.3	4222
778	7.15 0.09 %	21-04-2025 15:15:00 Monday	8244.95 8252.1	8255.4	8244.95	202
779	0 0 %	21-04-2025 14:15:00 Monday	8243.75 8243.75	8243.75	8243.75	5
780	26.8 0.33 %	21-04-2025 13:15:00 Monday	8215.1 8241.9	8272	8198.75	876
781	-17.35 -0.21 %	21-04-2025 12:15:00 Monday	8227 8209.65	8237.9	8209.65	543
782	40.25 0.49 %	21-04-2025 11:15:00 Monday	8177 8217.25	8238.5	8166.4	1231
783	54.25 0.67 %	21-04-2025 10:15:00 Monday	8122.75 8177	8177	8117.15	1764
784	59.35 0.74 %	21-04-2025 09:15:00 Monday	8057.8 8117.15	8126.45	7950	1321
785	-17.35 -0.22 %	17-04-2025 15:15:00 Thursday	8017.4 8000.05	8025	8000.05	424
786	-11.75 -0.15 %	17-04-2025 14:15:00 Thursday	8034.3 8022.55	8040.8	8016.35	894
787	35.95 0.45 %	17-04-2025 13:15:00 Thursday	8011.55 8047.5	8053.35	7999	1028
788	-21.3 -0.27 %	17-04-2025 12:15:00 Thursday	8031.3 8010	8032.45	7994.6	974
789	100.9 1.27 %	17-04-2025 11:15:00 Thursday	7924 8024.9	8031.3	7924	1607
790	42.5 0.54 %	17-04-2025 10:15:00 Thursday	7879 7921.5	7929.95	7861	1154
791	-121.05 -1.51 %	17-04-2025 09:15:00 Thursday	8004.95 7883.9	8004.95	7878.4	2210
792	-8.7 -0.11 %	16-04-2025 15:15:00 Wednesday	7959.45 7950.75	7965.9	7950.75	297
793	35.1 0.44 %	16-04-2025 14:15:00 Wednesday	7920 7955.1	7973.7	7914	763
794	0.8 0.01 %	16-04-2025 13:15:00 Wednesday	7924.2 7925	7925	7885.2	373
795	16 0.2 %	16-04-2025 12:15:00 Wednesday	7900 7916	7923	7897	6653
796	-7.9 -0.1 %	16-04-2025 11:15:00 Wednesday	7912.45 7904.55	7926	7897	318
797	12.7 0.16 %	16-04-2025 10:15:00 Wednesday	7896 7908.7	7908.7	7866.35	1356
798	-87.5 -1.1 %	16-04-2025 09:15:00 Wednesday	7984 7896.5	7984	7878	941
799	-16.3 -0.2 %	15-04-2025 15:15:00 Tuesday	8000.3 7984	8010.5	7984	633
800	31.55 0.4 %	15-04-2025 14:15:00 Tuesday	7968 7999.55	8001.6	7968	17930
801	-47.3 -0.59 %	15-04-2025 13:15:00 Tuesday	8015.85 7968.55	8020	7952.65	8714
802	14.75 0.18 %	15-04-2025 12:15:00 Tuesday	8004.05 8018.8	8018.8	7988.15	165
803	-7.55 -0.09 %	15-04-2025 11:15:00 Tuesday	8007 7999.45	8028.05	7967.35	1202
804	67.05 0.84 %	15-04-2025 10:15:00 Tuesday	7939.95 8007	8032	7935	904
805	-83.7 -1.04 %	15-04-2025 09:15:00 Tuesday	8011.05 7927.35	8011.1	7831	1258
806	-3.6 -0.05 %	11-04-2025 15:15:00 Friday	7769.6 7766	7779.95	7761.55	408
807	33.65 0.44 %	11-04-2025 14:15:00 Friday	7732.5 7766.15	7770	7726.45	593
808	-24 -0.31 %	11-04-2025 13:15:00 Friday	7754.1 7730.1	7758	7712.35	601
809	19.45 0.25 %	11-04-2025 12:15:00 Friday	7742.55 7762	7764.95	7730.35	361
810	23.05 0.3 %	11-04-2025 11:15:00 Friday	7721.95 7745	7751	7720	346
811	-38.95 -0.5 %	11-04-2025 10:15:00 Friday	7760 7721.05	7762.45	7700	1051
812	4.3 0.06 %	11-04-2025 09:15:00 Friday	7748.95 7753.25	7765	7645.65	3329
813	59.65 0.79 %	09-04-2025 15:15:00 Wednesday	7565.35 7625	7625	7560.5	469
814	-3 -0.04 %	09-04-2025 14:15:00 Wednesday	7571.4 7568.4	7584.75	7555	677
815	-20 -0.26 %	09-04-2025 13:15:00 Wednesday	7595 7575	7598.4	7553.75	374
816	22.35 0.3 %	09-04-2025 12:15:00 Wednesday	7565.95 7588.3	7603.7	7560.9	376
817	5.35 0.07 %	09-04-2025 11:15:00 Wednesday	7565.45 7570.8	7630.55	7551	1242
818	62.3 0.83 %	09-04-2025 10:15:00 Wednesday	7494.1 7556.4	7560	7492.95	417
819	-28.5 -0.38 %	09-04-2025 09:15:00 Wednesday	7528.05 7499.55	7581.55	7461	1967
820	34.45 0.46 %	08-04-2025 15:15:00 Tuesday	7486.35 7520.8	7528.2	7486.35	681
821	-8.55 -0.11 %	08-04-2025 14:15:00 Tuesday	7500.35 7491.8	7528	7486	1050
822	-0.1 0 %	08-04-2025 13:15:00 Tuesday	7493.55 7493.45	7510.15	7475	768
823	36.55 0.49 %	08-04-2025 12:15:00 Tuesday	7461.45 7498	7498	7456	916
824	-8.55 -0.11 %	08-04-2025 11:15:00 Tuesday	7472.05 7463.5	7478.85	7423.6	518
825	32.05 0.43 %	08-04-2025 10:15:00 Tuesday	7440 7472.05	7488.05	7406.6	2237
826	56.15 0.76 %	08-04-2025 09:15:00 Tuesday	7385 7441.15	7482.15	7346.65	2647
827	22.35 0.31 %	07-04-2025 15:15:00 Monday	7316 7338.35	7342.25	7286	823
828	-4.4 -0.06 %	07-04-2025 14:15:00 Monday	7322.3 7317.9	7325.3	7262.9	1466
829	70.35 0.97 %	07-04-2025 13:15:00 Monday	7250.4 7320.75	7339.55	7235	1147
830	-32.2 -0.44 %	07-04-2025 12:15:00 Monday	7270.15 7237.95	7283.15	7204.6	8710
831	-43.4 -0.59 %	07-04-2025 11:15:00 Monday	7317.2 7273.8	7331.75	7265	1044
832	49.85 0.69 %	07-04-2025 10:15:00 Monday	7267.35 7317.2	7354.8	7260	1401
833	173 2.44 %	07-04-2025 09:15:00 Monday	7088.25 7261.25	7321.6	7088.25	6901
834	20 0.26 %	04-04-2025 15:15:00 Friday	7680 7700	7703.6	7677.25	550
835	17.95 0.23 %	04-04-2025 14:15:00 Friday	7672.6 7690.55	7702.1	7653	1412
836	-25.95 -0.34 %	04-04-2025 13:15:00 Friday	7690.95 7665	7694.45	7654	808
837	-31.2 -0.4 %	04-04-2025 12:15:00 Friday	7727.2 7696	7745.45	7696	2712
838	-36.05 -0.46 %	04-04-2025 11:15:00 Friday	7763.25 7727.2	7777	7715	1000
839	90.35 1.18 %	04-04-2025 10:15:00 Friday	7677.6 7767.95	7769.75	7655.25	1932
840	-175.45 -2.23 %	04-04-2025 09:15:00 Friday	7852.95 7677.5	7875	7670.65	3157
841	-8.5 -0.11 %	03-04-2025 15:15:00 Thursday	7920.45 7911.95	7924.3	7907	2534
842	5.15 0.07 %	03-04-2025 14:15:00 Thursday	7914.7 7919.85	7926.6	7894.85	3573
843	27.85 0.35 %	03-04-2025 13:15:00 Thursday	7888.3 7916.15	7917.05	7884.4	1794
844	-8.1 -0.1 %	03-04-2025 12:15:00 Thursday	7894.55 7886.45	7894.55	7871.45	397
845	15.5 0.2 %	03-04-2025 11:15:00 Thursday	7875 7890.5	7899.4	7868.5	610
846	5.55 0.07 %	03-04-2025 10:15:00 Thursday	7880.85 7886.4	7899.4	7855	495
847	-21.05 -0.27 %	03-04-2025 09:15:00 Thursday	7900.4 7879.35	7948.8	7840	1927
848	-11.75 -0.15 %	02-04-2025 15:15:00 Wednesday	8074.35 8062.6	8077.5	8062.6	367
849	45.7 0.57 %	02-04-2025 14:15:00 Wednesday	8032.3 8078	8080.6	8030.6	1290
850	6.6 0.08 %	02-04-2025 13:15:00 Wednesday	8015.4 8022	8041.4	7984	399
851	15 0.19 %	02-04-2025 12:15:00 Wednesday	7994 8009	8023.35	7983.6	470
852	-20.3 -0.25 %	02-04-2025 11:15:00 Wednesday	8017.3 7997	8018	7948.9	1303
853	1.25 0.02 %	02-04-2025 10:15:00 Wednesday	8016.05 8017.3	8041.7	8010.85	325
854	49.35 0.62 %	02-04-2025 09:15:00 Wednesday	7968.65 8018	8049	7950	1868
855	-33.85 -0.42 %	01-04-2025 15:15:00 Tuesday	8002.5 7968.65	8002.5	7968.65	204
856	-6.4 -0.08 %	01-04-2025 14:15:00 Tuesday	8001.25 7994.85	8019.1	7984.85	736
857	27.5 0.35 %	01-04-2025 13:15:00 Tuesday	7970 7997.5	8010.3	7957.45	428
858	-16.5 -0.21 %	01-04-2025 12:15:00 Tuesday	7986.5 7970	7996.75	7957.65	551
859	48.3 0.61 %	01-04-2025 11:15:00 Tuesday	7922.75 7971.05	7976.25	7922.75	574
860	-90.7 -1.13 %	01-04-2025 10:15:00 Tuesday	8031.25 7940.55	8046.95	7933.2	878
861	542.85 7.26 %	01-04-2025 09:15:00 Tuesday	7480.6 8023.45	8039.65	7480.6	3175
862	-33.75 -0.43 %	28-03-2025 15:15:00 Friday	7884.7 7850.95	7886.25	7844.15	961
863	54.65 0.7 %	28-03-2025 14:15:00 Friday	7835.75 7890.4	7910	7831	6541
864	-27.45 -0.35 %	28-03-2025 13:15:00 Friday	7868.45 7841	7886.75	7814.05	1015
865	-107.75 -1.35 %	28-03-2025 12:15:00 Friday	7973.85 7866.1	7973.85	7861.05	981
866	0.05 0 %	28-03-2025 11:15:00 Friday	7973.75 7973.8	7981.6	7940.15	744
867	32 0.4 %	28-03-2025 10:15:00 Friday	7938 7970	8024.05	7925.5	1353
868	131.95 1.69 %	28-03-2025 09:15:00 Friday	7806.05 7938	7996.1	7806.05	2225
869	-20.4 -0.26 %	27-03-2025 15:15:00 Thursday	7974 7953.6	8015	7953.6	639
870	-22.7 -0.28 %	27-03-2025 14:15:00 Thursday	7986 7963.3	8009.35	7942.3	4119
871	-18 -0.22 %	27-03-2025 13:15:00 Thursday	8004 7986	8015	7985	520
872	-0.95 -0.01 %	27-03-2025 12:15:00 Thursday	8000.95 8000	8013.25	7988.05	954
873	38.3 0.48 %	27-03-2025 11:15:00 Thursday	7963.35 8001.65	8013.45	7957.1	367
874	-18.15 -0.23 %	27-03-2025 10:15:00 Thursday	7976.4 7958.25	7989.95	7949.4	721
875	57.3 0.72 %	27-03-2025 09:15:00 Thursday	7919.95 7977.25	7977.25	7855	1301
876	-1.05 -0.01 %	26-03-2025 15:15:00 Wednesday	7974 7972.95	7984.6	7951.2	500
877	-62 -0.77 %	26-03-2025 14:15:00 Wednesday	8036 7974	8043	7972	960
878	57.4 0.72 %	26-03-2025 13:15:00 Wednesday	7979.25 8036.65	8039	7969.25	810
879	-14.25 -0.18 %	26-03-2025 12:15:00 Wednesday	7993.5 7979.25	8004.95	7970	641
880	5 0.06 %	26-03-2025 11:15:00 Wednesday	7992 7997	7997	7971.6	1077
881	31.7 0.4 %	26-03-2025 10:15:00 Wednesday	7960.3 7992	8014.05	7952	1220
882	-39.35 -0.49 %	26-03-2025 09:15:00 Wednesday	7991.35 7952	8030.85	7907.75	2461
883	-21.5 -0.27 %	25-03-2025 15:15:00 Tuesday	8016.65 7995.15	8022.85	7978.05	841
884	14.15 0.18 %	25-03-2025 14:15:00 Tuesday	8002.45 8016.6	8027.35	7970.1	2045
885	-72.1 -0.89 %	25-03-2025 13:15:00 Tuesday	8070.55 7998.45	8070.55	7984.55	3142
886	82 1.03 %	25-03-2025 12:15:00 Tuesday	7986.95 8068.95	8075	7972.35	1360
887	-33.3 -0.42 %	25-03-2025 11:15:00 Tuesday	8016.65 7983.35	8030.85	7952.5	9972
888	1.45 0.02 %	25-03-2025 10:15:00 Tuesday	8010 8011.45	8055.5	7980	9371
889	-202.65 -2.47 %	25-03-2025 09:15:00 Tuesday	8219.95 8017.3	8219.95	8015	3548
890	3.5 0.04 %	24-03-2025 15:15:00 Monday	8121.1 8124.6	8125.3	8085.25	1005
891	-25 -0.31 %	24-03-2025 14:15:00 Monday	8150 8125	8166	8113	27310
892	-15 -0.18 %	24-03-2025 13:15:00 Monday	8165.1 8150.1	8175	8121	893
893	8.75 0.11 %	24-03-2025 12:15:00 Monday	8155.85 8164.6	8177.1	8138.75	1034
894	21 0.26 %	24-03-2025 11:15:00 Monday	8134.95 8155.95	8164.75	8129.1	7912
895	-15.85 -0.19 %	24-03-2025 10:15:00 Monday	8150.8 8134.95	8195.15	8106.4	1649
896	5.8 0.07 %	24-03-2025 09:15:00 Monday	8149.25 8155.05	8168.7	8067.55	2461
897	13.55 0.17 %	21-03-2025 15:15:00 Friday	8066.45 8080	8080	8032	2107
898	-47.55 -0.59 %	21-03-2025 14:15:00 Friday	8114 8066.45	8150	8065.55	6808
899	41.25 0.51 %	21-03-2025 13:15:00 Friday	8072.5 8113.75	8137.5	8047.55	3108
900	36.95 0.46 %	21-03-2025 12:15:00 Friday	8043.05 8080	8080	8031.85	972
901	20.45 0.25 %	21-03-2025 11:15:00 Friday	8029.5 8049.95	8055	8019.3	1826
902	-22.1 -0.27 %	21-03-2025 10:15:00 Friday	8054.95 8032.85	8080	8017	2799
903	57.35 0.72 %	21-03-2025 09:15:00 Friday	7988.65 8046	8068.85	7931.75	4820
904	3.9 0.05 %	20-03-2025 15:15:00 Thursday	7921.05 7924.95	7929.9	7905	733
905	-6.45 -0.08 %	20-03-2025 14:15:00 Thursday	7924.15 7917.7	7946	7910.45	1769
906	-22.65 -0.29 %	20-03-2025 13:15:00 Thursday	7947.15 7924.5	7950	7921.4	1766
907	38.25 0.48 %	20-03-2025 12:15:00 Thursday	7902.65 7940.9	7950	7898.4	2281
908	34.15 0.43 %	20-03-2025 11:15:00 Thursday	7861.75 7895.9	7917.4	7861.75	1523
909	79.05 1.02 %	20-03-2025 10:15:00 Thursday	7785.95 7865	7865	7785.95	2326
910	59.6 0.77 %	20-03-2025 09:15:00 Thursday	7725.3 7784.9	7825.15	7723.95	3223
911	13.35 0.17 %	19-03-2025 15:15:00 Wednesday	7717.65 7731	7733.65	7717.55	301
912	-16.55 -0.21 %	19-03-2025 14:15:00 Wednesday	7738.5 7721.95	7748.55	7710	519
913	-5.05 -0.07 %	19-03-2025 13:15:00 Wednesday	7745 7739.95	7748.2	7732	259
914	-23.65 -0.31 %	19-03-2025 12:15:00 Wednesday	7748.7 7725.05	7764.7	7725	233
915	23.95 0.31 %	19-03-2025 11:15:00 Wednesday	7725 7748.95	7765	7711	437
916	44.05 0.57 %	19-03-2025 10:15:00 Wednesday	7670 7714.05	7724.4	7670	1547
917	-16.6 -0.22 %	19-03-2025 09:15:00 Wednesday	7680 7663.4	7707.5	7623	1936
918	-6.05 -0.08 %	18-03-2025 15:15:00 Tuesday	7625 7618.95	7638.7	7614.05	559
919	57 0.75 %	18-03-2025 14:15:00 Tuesday	7566.95 7623.95	7624.8	7565.6	8803
920	-8.05 -0.11 %	18-03-2025 13:15:00 Tuesday	7573.45 7565.4	7581.55	7565.4	1028
921	-2.6 -0.03 %	18-03-2025 12:15:00 Tuesday	7568.2 7565.6	7579.2	7558.7	283
922	-12.85 -0.17 %	18-03-2025 11:15:00 Tuesday	7571.85 7559	7599.1	7559	927
923	1.55 0.02 %	18-03-2025 10:15:00 Tuesday	7573.35 7574.9	7575	7537	287
924	72.5 0.97 %	18-03-2025 09:15:00 Tuesday	7500.95 7573.45	7575	7500.95	915
925	19.6 0.26 %	17-03-2025 15:15:00 Monday	7480.4 7500	7505	7478.95	1010
926	24.4 0.33 %	17-03-2025 14:15:00 Monday	7459.5 7483.9	7485.55	7454.25	2078
927	6.45 0.09 %	17-03-2025 13:15:00 Monday	7453.05 7459.5	7472.95	7437.75	467
928	-24.75 -0.33 %	17-03-2025 12:15:00 Monday	7485.1 7460.35	7485.1	7431	887
929	-20.7 -0.28 %	17-03-2025 11:15:00 Monday	7500.55 7479.85	7520.95	7472.8	571
930	-24.45 -0.32 %	17-03-2025 10:15:00 Monday	7525 7500.55	7528.45	7490	1115
931	16.6 0.22 %	17-03-2025 09:15:00 Monday	7508.4 7525	7614.55	7508.35	1933
932	-19.65 -0.26 %	13-03-2025 15:15:00 Thursday	7516.05 7496.4	7520.05	7496.4	354
933	21.25 0.28 %	13-03-2025 14:15:00 Thursday	7477.8 7499.05	7509.7	7475.05	473
934	3.5 0.05 %	13-03-2025 13:15:00 Thursday	7474 7477.5	7484.25	7460.4	539
935	27.95 0.38 %	13-03-2025 12:15:00 Thursday	7447.05 7475	7475	7447.05	286
936	12 0.16 %	13-03-2025 11:15:00 Thursday	7456 7468	7468.9	7436.95	407
937	-9.8 -0.13 %	13-03-2025 10:15:00 Thursday	7465.8 7456	7465.8	7420	515
938	-133.05 -1.75 %	13-03-2025 09:15:00 Thursday	7599.65 7466.6	7599.65	7430.65	1817
939	-26.5 -0.35 %	12-03-2025 15:15:00 Wednesday	7521.5 7495	7521.5	7495	300
940	-1.35 -0.02 %	12-03-2025 14:15:00 Wednesday	7517.25 7515.9	7525.85	7500.35	483
941	28.35 0.38 %	12-03-2025 13:15:00 Wednesday	7489.8 7518.15	7523.1	7489.8	494
942	-42.45 -0.56 %	12-03-2025 12:15:00 Wednesday	7517.45 7475	7530	7435.9	8647
943	-41.15 -0.55 %	12-03-2025 11:15:00 Wednesday	7550 7508.85	7555	7490.4	7446
944	48.5 0.65 %	12-03-2025 10:15:00 Wednesday	7501.5 7550	7568.95	7501.5	2696
945	-21.05 -0.28 %	12-03-2025 09:15:00 Wednesday	7531.2 7510.15	7532.85	7452.2	1473
946	0 0 %	11-03-2025 15:15:00 Tuesday	7500 7500	7513.8	7490.65	452
947	50.3 0.68 %	11-03-2025 14:15:00 Tuesday	7449.05 7499.35	7514.2	7449.05	2273
948	32.4 0.44 %	11-03-2025 13:15:00 Tuesday	7417.45 7449.85	7450	7415	575
949	-29.9 -0.4 %	11-03-2025 12:15:00 Tuesday	7452.9 7423	7452.9	7413	740
950	-9.45 -0.13 %	11-03-2025 11:15:00 Tuesday	7450 7440.55	7460	7401.35	2334
951	-19.4 -0.26 %	11-03-2025 10:15:00 Tuesday	7469.4 7450	7469.4	7436.85	674
952	124.95 1.7 %	11-03-2025 09:15:00 Tuesday	7340.05 7465	7465	7340.05	3780
953	-22 -0.3 %	10-03-2025 15:15:00 Monday	7393.1 7371.1	7398	7368	379
954	-20.95 -0.28 %	10-03-2025 14:15:00 Monday	7417.3 7396.35	7421.8	7351.05	882
955	-62.45 -0.84 %	10-03-2025 13:15:00 Monday	7476.45 7414	7480.3	7411.05	410
956	6.35 0.08 %	10-03-2025 12:15:00 Monday	7472 7478.35	7491.05	7470.1	164
957	-13.65 -0.18 %	10-03-2025 11:15:00 Monday	7481.55 7467.9	7511.2	7449.75	771
958	-4.35 -0.06 %	10-03-2025 10:15:00 Monday	7475 7470.65	7481.6	7440.4	7575
959	-127.1 -1.67 %	10-03-2025 09:15:00 Monday	7604.8 7477.7	7604.8	7447	1850
960	-19.8 -0.26 %	07-03-2025 15:15:00 Friday	7575.15 7555.35	7576.1	7545	1113
961	-12.85 -0.17 %	07-03-2025 14:15:00 Friday	7588 7575.15	7609.55	7571.15	1226
962	38.65 0.51 %	07-03-2025 13:15:00 Friday	7547.8 7586.45	7595.95	7547	1303
963	-29.6 -0.39 %	07-03-2025 12:15:00 Friday	7580.6 7551	7593.05	7541	1567
964	-16.25 -0.21 %	07-03-2025 11:15:00 Friday	7589.2 7572.95	7623.75	7572.95	1522
965	11.75 0.15 %	07-03-2025 10:15:00 Friday	7585 7596.75	7596.75	7542	1500
966	133.9 1.8 %	07-03-2025 09:15:00 Friday	7456 7589.9	7620	7451.5	4796
967	-0.95 -0.01 %	06-03-2025 15:15:00 Thursday	7464.95 7464	7470	7450	721
968	34.95 0.47 %	06-03-2025 14:15:00 Thursday	7430 7464.95	7468.6	7425	551
969	-43.35 -0.58 %	06-03-2025 13:15:00 Thursday	7473.35 7430	7473.35	7418.55	1056
970	16 0.21 %	06-03-2025 12:15:00 Thursday	7455 7471	7475	7441.05	871
971	13.4 0.18 %	06-03-2025 11:15:00 Thursday	7441.6 7455	7461.75	7406.95	2096
972	14.65 0.2 %	06-03-2025 10:15:00 Thursday	7434 7448.65	7456.65	7382.4	2806
973	-91.2 -1.22 %	06-03-2025 09:15:00 Thursday	7499.95 7408.75	7499.95	7380.55	2556
974	2.65 0.04 %	05-03-2025 15:15:00 Wednesday	7434.35 7437	7438.05	7423	538
975	53.5 0.72 %	05-03-2025 14:15:00 Wednesday	7382.5 7436	7439	7377.55	3153
976	1.75 0.02 %	05-03-2025 13:15:00 Wednesday	7377.7 7379.45	7393.9	7374	784
977	-2.2 -0.03 %	05-03-2025 12:15:00 Wednesday	7383.05 7380.85	7400	7361.5	10334
978	31.25 0.42 %	05-03-2025 11:15:00 Wednesday	7353.75 7385	7409.85	7341.45	1524
979	-1.95 -0.03 %	05-03-2025 10:15:00 Wednesday	7351.95 7350	7362.95	7325	1382
980	21.2 0.29 %	05-03-2025 09:15:00 Wednesday	7331 7352.2	7386.6	7308	4697
981	-4.4 -0.06 %	04-03-2025 15:15:00 Tuesday	7335 7330.6	7339.55	7320.15	1629
982	-25.9 -0.35 %	04-03-2025 14:15:00 Tuesday	7359.6 7333.7	7371.45	7320	10617
983	-24.4 -0.33 %	04-03-2025 13:15:00 Tuesday	7386.65 7362.25	7399.4	7324.6	6661
984	-32.9 -0.44 %	04-03-2025 12:15:00 Tuesday	7420 7387.1	7449.4	7371	3920
985	-56.5 -0.76 %	04-03-2025 11:15:00 Tuesday	7476.5 7420	7487.95	7417.45	2097
986	-18.5 -0.25 %	04-03-2025 10:15:00 Tuesday	7495 7476.5	7511.9	7465	1371
987	-206.85 -2.69 %	04-03-2025 09:15:00 Tuesday	7698.95 7492.1	7698.95	7489	5093
988	-0.1 0 %	03-03-2025 15:15:00 Monday	7713.85 7713.75	7726.05	7700.5	1127
989	-40 -0.52 %	03-03-2025 14:15:00 Monday	7758 7718	7772.65	7710	1316
990	-26.4 -0.34 %	03-03-2025 13:15:00 Monday	7791.65 7765.25	7800	7719.15	1467
991	96.3 1.25 %	03-03-2025 12:15:00 Monday	7695.05 7791.35	7794.7	7682.75	8220
992	-56.35 -0.73 %	03-03-2025 11:15:00 Monday	7760.95 7704.6	7760.95	7690.45	6256
993	-72.25 -0.92 %	03-03-2025 10:15:00 Monday	7830.05 7757.8	7860	7750	4922
994	-83.7 -1.06 %	03-03-2025 09:15:00 Monday	7907.1 7823.4	7994.4	7802	3822
995	5.75 0.07 %	28-02-2025 15:15:00 Friday	7896.25 7902	7921.85	7885.1	771
996	-93.1 -1.16 %	28-02-2025 14:15:00 Friday	7993.1 7900	8000.45	7896	2220
997	-14.05 -0.18 %	28-02-2025 13:15:00 Friday	8007.45 7993.4	8030	7982.3	1293
998	-18.8 -0.23 %	28-02-2025 12:15:00 Friday	8026.25 8007.45	8046.25	8000	1269
999	-38.15 -0.47 %	28-02-2025 11:15:00 Friday	8070.05 8031.9	8077.75	8010	1246
1000	-32.5 -0.4 %	28-02-2025 10:15:00 Friday	8096.05 8063.55	8119.75	8063.55	1385
1001	-104.3 -1.27 %	28-02-2025 09:15:00 Friday	8200 8095.7	8202.85	8052.15	3790
1002	-52.7 -0.64 %	27-02-2025 15:15:00 Thursday	8250 8197.3	8250	8195	573
1003	51.15 0.62 %	27-02-2025 14:15:00 Thursday	8197.85 8249	8250	8193.35	1340
1004	-65.65 -0.8 %	27-02-2025 13:15:00 Thursday	8255.85 8190.2	8269.35	8185.65	997
1005	-24.35 -0.29 %	27-02-2025 12:15:00 Thursday	8278.05 8253.7	8280	8245	5136
1006	12.95 0.16 %	27-02-2025 11:15:00 Thursday	8262.05 8275	8290	8257.95	1729
1007	13.9 0.17 %	27-02-2025 10:15:00 Thursday	8251.75 8265.65	8272.05	8246.5	1755
1008	-134.55 -1.6 %	27-02-2025 09:15:00 Thursday	8385.05 8250.5	8385.05	8218.7	3137
1009	13.7 0.16 %	25-02-2025 15:15:00 Tuesday	8417.1 8430.8	8432.6	8405.95	249
1010	31.55 0.38 %	25-02-2025 14:15:00 Tuesday	8387 8418.55	8431.65	8377.45	4568
1011	-25.7 -0.31 %	25-02-2025 13:15:00 Tuesday	8416.9 8391.2	8423.75	8370	1063
1012	-8.15 -0.1 %	25-02-2025 12:15:00 Tuesday	8425 8416.85	8429.95	8410.05	332
1013	-36.25 -0.43 %	25-02-2025 11:15:00 Tuesday	8458 8421.75	8459	8415	552
1014	23.35 0.28 %	25-02-2025 10:15:00 Tuesday	8425.95 8449.3	8461.2	8415.2	712
1015	-1.35 -0.02 %	25-02-2025 09:15:00 Tuesday	8430.2 8428.85	8453.75	8376.2	810
1016	-8.8 -0.1 %	24-02-2025 15:15:00 Monday	8445.95 8437.15	8480	8431.35	271
1017	22.7 0.27 %	24-02-2025 14:15:00 Monday	8421.05 8443.75	8464	8421.05	7783
1018	0.05 0 %	24-02-2025 13:15:00 Monday	8420 8420.05	8425.95	8388.6	11431
1019	27.35 0.33 %	24-02-2025 12:15:00 Monday	8400 8427.35	8435	8397	5698
1020	-19.3 -0.23 %	24-02-2025 11:15:00 Monday	8426 8406.7	8434.25	8394.55	390
1021	37.55 0.45 %	24-02-2025 10:15:00 Monday	8383.45 8421	8421.55	8365.15	263
1022	-58.55 -0.69 %	24-02-2025 09:15:00 Monday	8441.8 8383.25	8458.45	8345.55	1062
1023	-3 -0.04 %	21-02-2025 15:15:00 Friday	8510.55 8507.55	8513.3	8493.35	368
1024	13.15 0.15 %	21-02-2025 14:15:00 Friday	8498.2 8511.35	8521.7	8492.85	336
1025	-22.6 -0.27 %	21-02-2025 13:15:00 Friday	8520.8 8498.2	8525	8445.8	421
1026	-5.8 -0.07 %	21-02-2025 12:15:00 Friday	8522.8 8517	8546	8510	708
1027	37.35 0.44 %	21-02-2025 11:15:00 Friday	8483.65 8521	8521	8483.1	707
1028	2.3 0.03 %	21-02-2025 10:15:00 Friday	8487.05 8489.35	8510.05	8473	261
1029	-50 -0.58 %	21-02-2025 09:15:00 Friday	8550 8500	8611.45	8498.95	942
1030	8.35 0.1 %	20-02-2025 15:15:00 Thursday	8623.65 8632	8633.5	8603.25	313
1031	22.15 0.26 %	20-02-2025 14:15:00 Thursday	8612.85 8635	8639.7	8608.4	472
1032	13 0.15 %	20-02-2025 13:15:00 Thursday	8602.85 8615.85	8629	8602.85	321
1033	-9.8 -0.11 %	20-02-2025 12:15:00 Thursday	8611 8601.2	8618.85	8597	5847
1034	-7.65 -0.09 %	20-02-2025 11:15:00 Thursday	8620.55 8612.9	8638.6	8597	443
1035	49.65 0.58 %	20-02-2025 10:15:00 Thursday	8570 8619.65	8622.55	8561.55	656
1036	119.3 1.41 %	20-02-2025 09:15:00 Thursday	8450.7 8570	8570	8450.7	1134
1037	2.9 0.03 %	19-02-2025 15:15:00 Wednesday	8485 8487.9	8490.15	8476.45	162
1038	10.3 0.12 %	19-02-2025 14:15:00 Wednesday	8469.15 8479.45	8490.9	8430.3	238
1039	18.05 0.21 %	19-02-2025 13:15:00 Wednesday	8456.9 8474.95	8474.95	8450.45	36
1040	-34 -0.4 %	19-02-2025 12:15:00 Wednesday	8494 8460	8494	8446.6	128
1041	24.8 0.29 %	19-02-2025 11:15:00 Wednesday	8468.3 8493.1	8493.1	8468.3	245
1042	-31.15 -0.37 %	19-02-2025 10:15:00 Wednesday	8501.4 8470.25	8518	8444.45	251
1043	35 0.41 %	19-02-2025 09:15:00 Wednesday	8440 8475	8497.7	8406.05	997
1044	-22.2 -0.26 %	18-02-2025 15:15:00 Tuesday	8447.25 8425.05	8447.25	8425.05	371
1045	17.1 0.2 %	18-02-2025 14:15:00 Tuesday	8430.15 8447.25	8460	8424.85	199
1046	32.75 0.39 %	18-02-2025 13:15:00 Tuesday	8400 8432.75	8434.95	8400	77
1047	-25 -0.3 %	18-02-2025 12:15:00 Tuesday	8425 8400	8429.9	8395	629
1048	-25.55 -0.3 %	18-02-2025 11:15:00 Tuesday	8456 8430.45	8456	8423.1	417
1049	-6 -0.07 %	18-02-2025 10:15:00 Tuesday	8446 8440	8456.25	8439.1	199
1050	-105.95 -1.24 %	18-02-2025 09:15:00 Tuesday	8550.95 8445	8550.95	8445	544
1051	-9.9 -0.12 %	17-02-2025 15:15:00 Monday	8534.9 8525	8545.75	8525	188
1052	9.85 0.12 %	17-02-2025 14:15:00 Monday	8525.9 8535.75	8541.35	8515.4	502
1053	16.9 0.2 %	17-02-2025 13:15:00 Monday	8497.45 8514.35	8530.25	8496.1	248
1054	-11.35 -0.13 %	17-02-2025 12:15:00 Monday	8506.35 8495	8530	8482	3916
1055	54.15 0.64 %	17-02-2025 11:15:00 Monday	8459.7 8513.85	8530.45	8459.7	154
1056	50.9 0.61 %	17-02-2025 10:15:00 Monday	8405.65 8456.55	8514.1	8405.65	684
1057	-52.6 -0.62 %	17-02-2025 09:15:00 Monday	8451.05 8398.45	8518.45	8390	949
1058	-58.75 -0.69 %	14-02-2025 15:15:00 Friday	8519.7 8460.95	8519.7	8450.2	280
1059	66.45 0.79 %	14-02-2025 14:15:00 Friday	8443.55 8510	8531.5	8443.55	978
1060	-54.5 -0.64 %	14-02-2025 13:15:00 Friday	8497.8 8443.3	8503.9	8425	1061
1061	-9.25 -0.11 %	14-02-2025 12:15:00 Friday	8509.7 8500.45	8528.3	8488	203
1062	-61.95 -0.72 %	14-02-2025 11:15:00 Friday	8565 8503.05	8565.95	8495.55	2879
1063	-49.65 -0.58 %	14-02-2025 10:15:00 Friday	8621.6 8571.95	8647.3	8564	6678
1064	-75.4 -0.87 %	14-02-2025 09:15:00 Friday	8697 8621.6	8716	8621.6	777
1065	-43 -0.49 %	13-02-2025 15:15:00 Thursday	8708.05 8665.05	8708.05	8665.05	347
1066	28.45 0.33 %	13-02-2025 14:15:00 Thursday	8671.6 8700.05	8713.15	8660	7823
1067	-94.85 -1.08 %	13-02-2025 13:15:00 Thursday	8768.15 8673.3	8768.15	8668	406
1068	4.3 0.05 %	13-02-2025 12:15:00 Thursday	8754.05 8758.35	8780.25	8750	181
1069	13.85 0.16 %	13-02-2025 11:15:00 Thursday	8744.15 8758	8777.9	8732.05	99
1070	9.05 0.1 %	13-02-2025 10:15:00 Thursday	8731.55 8740.6	8747.95	8703.9	91
1071	-8.45 -0.1 %	13-02-2025 09:15:00 Thursday	8740 8731.55	8754	8652	478
1072	-13.85 -0.16 %	12-02-2025 15:15:00 Wednesday	8707.8 8693.95	8721.3	8693.95	214
1073	-4.65 -0.05 %	12-02-2025 14:15:00 Wednesday	8708.35 8703.7	8720	8690.1	253
1074	-94 -1.07 %	12-02-2025 13:15:00 Wednesday	8788.05 8694.05	8790.6	8690	266
1075	41.55 0.47 %	12-02-2025 12:15:00 Wednesday	8758.6 8800.15	8802	8752.9	536
1076	68.7 0.79 %	12-02-2025 11:15:00 Wednesday	8720 8788.7	8809.3	8720	446
1077	63.5 0.73 %	12-02-2025 10:15:00 Wednesday	8658.65 8722.15	8728.45	8650	313
1078	-97.35 -1.11 %	12-02-2025 09:15:00 Wednesday	8754.95 8657.6	8801.4	8650	790
1079	-7.65 -0.09 %	11-02-2025 15:15:00 Tuesday	8762.65 8755	8769.3	8748.4	186
1080	-4.55 -0.05 %	11-02-2025 14:15:00 Tuesday	8774.8 8770.25	8775	8749.8	589
1081	-4.15 -0.05 %	11-02-2025 13:15:00 Tuesday	8770.4 8766.25	8776.65	8733.75	403
1082	-51.25 -0.58 %	11-02-2025 12:15:00 Tuesday	8796.8 8745.55	8801.55	8733.95	364
1083	24.9 0.28 %	11-02-2025 11:15:00 Tuesday	8773.9 8798.8	8802.55	8761.8	340
1084	10.2 0.12 %	11-02-2025 10:15:00 Tuesday	8762.75 8772.95	8773.9	8749.8	250
1085	-73.45 -0.83 %	11-02-2025 09:15:00 Tuesday	8835.05 8761.6	8850	8759.1	1003
1086	5.6 0.06 %	10-02-2025 15:15:00 Monday	8881.4 8887	8887.95	8864.8	501
1087	36 0.41 %	10-02-2025 14:15:00 Monday	8854 8890	8899.85	8842.8	515
1088	-31.4 -0.35 %	10-02-2025 13:15:00 Monday	8885.85 8854.45	8888.9	8847.45	297
1089	-13.65 -0.15 %	10-02-2025 12:15:00 Monday	8894.05 8880.4	8902.3	8869.1	681
1090	-22.45 -0.25 %	10-02-2025 11:15:00 Monday	8916.5 8894.05	8916.5	8871.35	794
1091	-36.35 -0.41 %	10-02-2025 10:15:00 Monday	8943.15 8906.8	8966.9	8906.35	1004
1092	-81.85 -0.91 %	10-02-2025 09:15:00 Monday	9025 8943.15	9050	8935.85	2351
1093	-8.05 -0.09 %	07-02-2025 15:15:00 Friday	8989.25 8981.2	9002.6	8976.9	2128
1094	70.45 0.79 %	07-02-2025 14:15:00 Friday	8924.4 8994.85	8995.55	8908	1266
1095	-2.2 -0.02 %	07-02-2025 13:15:00 Friday	8928 8925.8	8992.8	8920.7	1184
1096	-56.25 -0.63 %	07-02-2025 12:15:00 Friday	8985.15 8928.9	8998.15	8928.9	765
1097	44.55 0.5 %	07-02-2025 11:15:00 Friday	8935.55 8980.1	9020.25	8931.5	1697
1098	30.25 0.34 %	07-02-2025 10:15:00 Friday	8899.7 8929.95	8929.95	8855.2	620
1099	57.3 0.65 %	07-02-2025 09:15:00 Friday	8847.55 8904.85	8926.3	8847.55	1543
1100	-8.45 -0.1 %	06-02-2025 15:15:00 Thursday	8852.65 8844.2	8860.7	8827	344
1101	-7.35 -0.08 %	06-02-2025 14:15:00 Thursday	8861.1 8853.75	8869.4	8832.4	560
1102	-21.2 -0.24 %	06-02-2025 13:15:00 Thursday	8876 8854.8	8887.9	8849	469
1103	-4.95 -0.06 %	06-02-2025 12:15:00 Thursday	8890.25 8885.3	8901.25	8866.1	415
1104	7.1 0.08 %	06-02-2025 11:15:00 Thursday	8898 8905.1	8920	8865	6651
1105	87.15 0.99 %	06-02-2025 10:15:00 Thursday	8812 8899.15	8900	8810.25	604
1106	-88.85 -1 %	06-02-2025 09:15:00 Thursday	8900.9 8812.05	8955.65	8812.05	2602
1107	2.5 0.03 %	05-02-2025 15:15:00 Wednesday	8930.65 8933.15	8938.9	8916.3	398
1108	2.9 0.03 %	05-02-2025 14:15:00 Wednesday	8924.5 8927.4	8940.3	8907.65	593
1109	-16.25 -0.18 %	05-02-2025 13:15:00 Wednesday	8944.5 8928.25	8944.5	8918.45	481
1110	-0.4 0 %	05-02-2025 12:15:00 Wednesday	8945.15 8944.75	8948.1	8905	630
1111	0.65 0.01 %	05-02-2025 11:15:00 Wednesday	8944.5 8945.15	8953.1	8922.55	703
1112	19.9 0.22 %	05-02-2025 10:15:00 Wednesday	8926.1 8946	8948.6	8901.95	667
1113	-15.25 -0.17 %	05-02-2025 09:15:00 Wednesday	8938.4 8923.15	8965.15	8890.2	2111
1114	21.1 0.24 %	04-02-2025 15:15:00 Tuesday	8917.3 8938.4	8938.4	8909.2	538
1115	-74 -0.82 %	04-02-2025 14:15:00 Tuesday	8993.1 8919.1	8996.4	8905	5154
1116	-20.25 -0.22 %	04-02-2025 13:15:00 Tuesday	9014.55 8994.3	9020	8975.75	412
1117	-18.7 -0.21 %	04-02-2025 12:15:00 Tuesday	9030.55 9011.85	9030.55	8993.6	469
1118	93.5 1.05 %	04-02-2025 11:15:00 Tuesday	8935.65 9029.15	9055.95	8935.65	1726
1119	-17.75 -0.2 %	04-02-2025 10:15:00 Tuesday	8957.95 8940.2	8974	8908.15	6446
1120	18.5 0.21 %	04-02-2025 09:15:00 Tuesday	8944.8 8963.3	8989.5	8882.25	1310
1121	-21.8 -0.24 %	03-02-2025 15:15:00 Monday	8931.4 8909.6	8934.85	8892.7	1067
1122	-26.3 -0.29 %	03-02-2025 14:15:00 Monday	8960 8933.7	8970.95	8933.7	17897
1123	-10 -0.11 %	03-02-2025 13:15:00 Monday	8970 8960	8976.65	8917.8	15020
1124	-13.3 -0.15 %	03-02-2025 12:15:00 Monday	8983.3 8970	8983.3	8914.75	1439
1125	15.4 0.17 %	03-02-2025 11:15:00 Monday	8955 8970.4	8989.5	8916.3	1468
1126	-83.35 -0.92 %	03-02-2025 10:15:00 Monday	9046.95 8963.6	9059.55	8926.75	1963
1127	-99.95 -1.09 %	03-02-2025 09:15:00 Monday	9155.5 9055.55	9155.5	9001.2	3279
1128	-44.95 -0.49 %	01-02-2025 15:15:00 Saturday	9169.95 9125	9178.15	9125	541
1129	45.3 0.5 %	01-02-2025 14:15:00 Saturday	9123 9168.3	9175	9085	2276
1130	76.3 0.84 %	01-02-2025 13:15:00 Saturday	9056.2 9132.5	9140.95	9020.2	3219
1131	66.45 0.74 %	01-02-2025 12:15:00 Saturday	8982.75 9049.2	9136.85	8930.05	8694
1132	116.4 1.31 %	01-02-2025 11:15:00 Saturday	8896.9 9013.3	9050	8800.95	2167
1133	-4.7 -0.05 %	01-02-2025 10:15:00 Saturday	8890.9 8886.2	8902.3	8855.7	557
1134	-75.9 -0.85 %	01-02-2025 09:15:00 Saturday	8959.85 8883.95	8959.85	8851.7	887
1135	27.4 0.31 %	31-01-2025 15:15:00 Friday	8839.1 8866.5	8889.75	8838.4	530
1136	-10.8 -0.12 %	31-01-2025 14:15:00 Friday	8851.65 8840.85	8882.35	8825	733
1137	-28.3 -0.32 %	31-01-2025 13:15:00 Friday	8880.5 8852.2	8895.95	8842.5	599
1138	27.4 0.31 %	31-01-2025 12:15:00 Friday	8853.1 8880.5	8887.65	8838.8	404
1139	-26.45 -0.3 %	31-01-2025 11:15:00 Friday	8879.5 8853.05	8897.1	8830.4	838
1140	79 0.9 %	31-01-2025 10:15:00 Friday	8801 8880	8960	8801	3262
1141	27.35 0.31 %	31-01-2025 09:15:00 Friday	8773.65 8801	8878	8744.4	1883
1142	-18.3 -0.21 %	30-01-2025 15:15:00 Thursday	8768.85 8750.55	8778	8750.55	706
1143	58.4 0.67 %	30-01-2025 14:15:00 Thursday	8703 8761.4	8764.9	8690	2145
1144	-114.35 -1.3 %	30-01-2025 13:15:00 Thursday	8820 8705.65	8822.85	8705.65	1117
1145	37.85 0.43 %	30-01-2025 12:15:00 Thursday	8779.15 8817	8823	8772.7	2412
1146	11.8 0.13 %	30-01-2025 11:15:00 Thursday	8772 8783.8	8800	8764.05	4290
1147	-3.75 -0.04 %	30-01-2025 10:15:00 Thursday	8775.75 8772	8790	8704.25	3082
1148	184.25 2.14 %	30-01-2025 09:15:00 Thursday	8600.45 8784.7	8795.2	8600.45	3957
1149	15.4 0.18 %	29-01-2025 15:15:00 Wednesday	8632.6 8648	8648	8620	240
1150	-44.5 -0.51 %	29-01-2025 14:15:00 Wednesday	8665.55 8621.05	8665.55	8609	732
1151	-31.2 -0.36 %	29-01-2025 13:15:00 Wednesday	8696.75 8665.55	8737	8656.85	752
1152	40.6 0.47 %	29-01-2025 12:15:00 Wednesday	8669.2 8709.8	8721.7	8669	1037
1153	21.6 0.25 %	29-01-2025 11:15:00 Wednesday	8645.5 8667.1	8670.3	8590	970
1154	-28.85 -0.33 %	29-01-2025 10:15:00 Wednesday	8686.2 8657.35	8702	8592	1845
1155	233.7 2.77 %	29-01-2025 09:15:00 Wednesday	8450.85 8684.55	8803.7	8425	9292
1156	35.8 0.43 %	28-01-2025 15:15:00 Tuesday	8386 8421.8	8421.8	8386	218
1157	-73.5 -0.87 %	28-01-2025 14:15:00 Tuesday	8463.7 8390.2	8475	8375.4	1606
1158	55.55 0.66 %	28-01-2025 13:15:00 Tuesday	8414.05 8469.6	8490	8405.85	1929
1159	2.6 0.03 %	28-01-2025 12:15:00 Tuesday	8415 8417.6	8428.75	8397.65	440
1160	-3.6 -0.04 %	28-01-2025 11:15:00 Tuesday	8417.75 8414.15	8432.75	8384.2	1269
1161	12.85 0.15 %	28-01-2025 10:15:00 Tuesday	8410.75 8423.6	8430.45	8387.7	814
1162	-22.65 -0.27 %	28-01-2025 09:15:00 Tuesday	8430 8407.35	8436.85	8369.4	1930
1163	49.7 0.59 %	27-01-2025 15:15:00 Monday	8371.3 8421	8421	8371.3	511
1164	-14.65 -0.17 %	27-01-2025 14:15:00 Monday	8399.2 8384.55	8411.95	8350	1309
1165	29.35 0.35 %	27-01-2025 13:15:00 Monday	8376.65 8406	8407.3	8368.5	457
1166	3.35 0.04 %	27-01-2025 12:15:00 Monday	8378 8381.35	8389	8350.6	653
1167	16.3 0.19 %	27-01-2025 11:15:00 Monday	8361.8 8378.1	8394.75	8349.15	515
1168	-25.3 -0.3 %	27-01-2025 10:15:00 Monday	8395.3 8370	8419	8295	7712
1169	-5.8 -0.07 %	27-01-2025 09:15:00 Monday	8399.8 8394	8405	8316.7	1452
1170	-1.4 -0.02 %	24-01-2025 15:15:00 Friday	8395.4 8394	8415	8394	400
1171	-52.5 -0.62 %	24-01-2025 14:15:00 Friday	8445.3 8392.8	8452	8389.2	684
1172	-23.75 -0.28 %	24-01-2025 13:15:00 Friday	8469.05 8445.3	8469.05	8443.8	4013
1173	-5.3 -0.06 %	24-01-2025 12:15:00 Friday	8469 8463.7	8483.15	8448	859
1174	19.85 0.23 %	24-01-2025 11:15:00 Friday	8449 8468.85	8490	8449	1551
1175	78.7 0.94 %	24-01-2025 10:15:00 Friday	8376.95 8455.65	8455.65	8360.7	1399
1176	-21.7 -0.26 %	24-01-2025 09:15:00 Friday	8408.2 8386.5	8482.2	8372	1150
1177	-1.95 -0.02 %	23-01-2025 15:15:00 Thursday	8400.05 8398.1	8411.4	8391.2	2681
1178	-7 -0.08 %	23-01-2025 14:15:00 Thursday	8407.05 8400.05	8416	8395	72593
1179	0.8 0.01 %	23-01-2025 13:15:00 Thursday	8407.6 8408.4	8424.9	8398	420
1180	-53.6 -0.63 %	23-01-2025 12:15:00 Thursday	8466.55 8412.95	8466.55	8403.4	428
1181	-18.75 -0.22 %	23-01-2025 11:15:00 Thursday	8481.75 8463	8500	8443.35	309
1182	22.75 0.27 %	23-01-2025 10:15:00 Thursday	8464.15 8486.9	8494.15	8460	460
1183	30.55 0.36 %	23-01-2025 09:15:00 Thursday	8425.2 8455.75	8473.2	8380	560
1184	5.15 0.06 %	22-01-2025 15:15:00 Wednesday	8456.9 8462.05	8470.75	8450	385
1185	44 0.52 %	22-01-2025 14:15:00 Wednesday	8423.45 8467.45	8472.45	8419	159
1186	-8.45 -0.1 %	22-01-2025 13:15:00 Wednesday	8431.9 8423.45	8442.35	8420.05	150
1187	-16.1 -0.19 %	22-01-2025 12:15:00 Wednesday	8427.85 8411.75	8437.45	8411.75	169
1188	-17 -0.2 %	22-01-2025 11:15:00 Wednesday	8430 8413	8444.65	8391.45	5144
1189	1.5 0.02 %	22-01-2025 10:15:00 Wednesday	8431.6 8433.1	8459.25	8416.25	5455
1190	-17.9 -0.21 %	22-01-2025 09:15:00 Wednesday	8451.75 8433.85	8534.65	8421.85	729
1191	-28.7 -0.34 %	21-01-2025 15:15:00 Tuesday	8478.7 8450	8479.8	8450	203
1192	17.95 0.21 %	21-01-2025 14:15:00 Tuesday	8460 8477.95	8477.95	8413	565
1193	-32.45 -0.38 %	21-01-2025 13:15:00 Tuesday	8500 8467.55	8500	8460	290
1194	9.6 0.11 %	21-01-2025 12:15:00 Tuesday	8491.4 8501	8510	8464.05	523
1195	8 0.09 %	21-01-2025 11:15:00 Tuesday	8492 8500	8536.1	8490	315
1196	-12.75 -0.15 %	21-01-2025 10:15:00 Tuesday	8501 8488.25	8507.6	8464	601
1197	-79.85 -0.93 %	21-01-2025 09:15:00 Tuesday	8582.85 8503	8599.7	8503	729
1198	-9.5 -0.11 %	20-01-2025 15:15:00 Monday	8547 8537.5	8551.15	8524.2	467
1199	14.25 0.17 %	20-01-2025 14:15:00 Monday	8532.6 8546.85	8556.9	8530	4858
1200	15.25 0.18 %	20-01-2025 13:15:00 Monday	8525.1 8540.35	8540.95	8520	8112
1201	-34.5 -0.4 %	20-01-2025 12:15:00 Monday	8563.65 8529.15	8571.15	8529.15	510
1202	43.5 0.51 %	20-01-2025 11:15:00 Monday	8521 8564.5	8599.95	8511.35	675
1203	45.55 0.54 %	20-01-2025 10:15:00 Monday	8476.45 8522	8535.9	8476.45	802
1204	-111.1 -1.29 %	20-01-2025 09:15:00 Monday	8585.75 8474.65	8610	8464	2503
1205	6.75 0.08 %	17-01-2025 15:15:00 Friday	8580 8586.75	8586.75	8575.15	166
1206	4.2 0.05 %	17-01-2025 14:15:00 Friday	8575.8 8580	8600	8572.75	310
1207	-17.25 -0.2 %	17-01-2025 13:15:00 Friday	8583.25 8566	8583.25	8555.15	178
1208	-7.8 -0.09 %	17-01-2025 12:15:00 Friday	8591.85 8584.05	8630.05	8584.05	147
1209	22.8 0.27 %	17-01-2025 11:15:00 Friday	8575.2 8598	8607.65	8572	149
1210	-48.85 -0.57 %	17-01-2025 10:15:00 Friday	8623 8574.15	8662.1	8563.6	488
1211	71.75 0.84 %	17-01-2025 09:15:00 Friday	8551.25 8623	8638.1	8532.65	859
1212	8.75 0.1 %	16-01-2025 15:15:00 Thursday	8584.05 8592.8	8592.8	8574.6	735
1213	-19.05 -0.22 %	16-01-2025 14:15:00 Thursday	8600 8580.95	8602.6	8571.2	4362
1214	29.3 0.34 %	16-01-2025 13:15:00 Thursday	8577 8606.3	8606.3	8576.4	1188
1215	-25.9 -0.3 %	16-01-2025 12:15:00 Thursday	8597.7 8571.8	8620.9	8570.5	1449
1216	45.3 0.53 %	16-01-2025 11:15:00 Thursday	8557.5 8602.8	8619.1	8557.5	1276
1217	-39.5 -0.46 %	16-01-2025 10:15:00 Thursday	8597.55 8558.05	8597.55	8551	2092
1218	15.8 0.18 %	16-01-2025 09:15:00 Thursday	8580.1 8595.9	8640.95	8576.45	1190
1219	-8.4 -0.1 %	15-01-2025 15:15:00 Wednesday	8578.4 8570	8585.2	8570	664
1220	-0.35 0 %	15-01-2025 14:15:00 Wednesday	8582 8581.65	8593.45	8570	469
1221	-14.95 -0.17 %	15-01-2025 13:15:00 Wednesday	8596.9 8581.95	8600.25	8565.6	1216
1222	-15.65 -0.18 %	15-01-2025 12:15:00 Wednesday	8611.15 8595.5	8630.85	8581.55	744
1223	-17.25 -0.2 %	15-01-2025 11:15:00 Wednesday	8625.25 8608	8642	8603.2	702
1224	-24.45 -0.28 %	15-01-2025 10:15:00 Wednesday	8642.9 8618.45	8674.1	8597.4	1886
1225	23.15 0.27 %	15-01-2025 09:15:00 Wednesday	8615.7 8638.85	8798.25	8615.7	6130
1226	0.55 0.01 %	14-01-2025 15:15:00 Tuesday	8624.45 8625	8629.4	8599.5	705
1227	54 0.63 %	14-01-2025 14:15:00 Tuesday	8562.85 8616.85	8625	8559.25	876
1228	-13.4 -0.16 %	14-01-2025 13:15:00 Tuesday	8580 8566.6	8585.1	8551.7	6435
1229	28.45 0.33 %	14-01-2025 12:15:00 Tuesday	8543.75 8572.2	8595.35	8523.25	2932
1230	-63.05 -0.73 %	14-01-2025 11:15:00 Tuesday	8607.5 8544.45	8611.9	8544.45	6526
1231	49.55 0.58 %	14-01-2025 10:15:00 Tuesday	8559.35 8608.9	8631.9	8542.65	918
1232	-48.45 -0.56 %	14-01-2025 09:15:00 Tuesday	8606.95 8558.5	8685.95	8542.55	1592
1233	-2.7 -0.03 %	13-01-2025 15:15:00 Monday	8598.7 8596	8625.85	8586.45	791
1234	5.55 0.06 %	13-01-2025 14:15:00 Monday	8603.3 8608.85	8613.7	8551	1021
1235	-11.2 -0.13 %	13-01-2025 13:15:00 Monday	8623 8611.8	8631.2	8585	1383
1236	-11.95 -0.14 %	13-01-2025 12:15:00 Monday	8635 8623.05	8664.55	8618.55	2143
1237	-25.05 -0.29 %	13-01-2025 11:15:00 Monday	8660.05 8635	8689.35	8634.45	14355
1238	38.35 0.44 %	13-01-2025 10:15:00 Monday	8621.65 8660	8725.5	8599.5	2417
1239	5.3 0.06 %	13-01-2025 09:15:00 Monday	8615.35 8620.65	8759.75	8615.35	3320
1240	-17.65 -0.2 %	10-01-2025 15:15:00 Friday	8765.4 8747.75	8785.4	8747.75	502
1241	2.65 0.03 %	10-01-2025 14:15:00 Friday	8768 8770.65	8797.45	8744.85	1178
1242	-22.25 -0.25 %	10-01-2025 13:15:00 Friday	8800 8777.75	8815.8	8777.75	3696
1243	58 0.66 %	10-01-2025 12:15:00 Friday	8742 8800	8809.05	8742	11145
1244	8.5 0.1 %	10-01-2025 11:15:00 Friday	8726.7 8735.2	8750	8701	6972
1245	0.1 0 %	10-01-2025 10:15:00 Friday	8729.6 8729.7	8733.2	8676.95	1752
1246	-107.4 -1.22 %	10-01-2025 09:15:00 Friday	8825 8717.6	8850.15	8645	3096
1247	-15 -0.17 %	09-01-2025 15:15:00 Thursday	8845 8830	8850	8829.05	733
1248	39.2 0.45 %	09-01-2025 14:15:00 Thursday	8804.95 8844.15	8844.15	8793.5	1335
1249	8.25 0.09 %	09-01-2025 13:15:00 Thursday	8796.7 8804.95	8855	8790	1548
1250	44.75 0.51 %	09-01-2025 12:15:00 Thursday	8757.7 8802.45	8802.45	8720	1313
1251	-34.7 -0.39 %	09-01-2025 11:15:00 Thursday	8792.4 8757.7	8795.05	8698.2	1835
1252	2 0.02 %	09-01-2025 10:15:00 Thursday	8795.65 8797.65	8886.05	8765.05	4129
1253	149.7 1.73 %	09-01-2025 09:15:00 Thursday	8652.05 8801.75	8898.8	8652.05	6917
1254	-0.85 -0.01 %	08-01-2025 15:15:00 Wednesday	8649.3 8648.45	8651.9	8633	423
1255	-27.25 -0.31 %	08-01-2025 14:15:00 Wednesday	8665.25 8638	8675.95	8625.2	1154
1256	6.5 0.08 %	08-01-2025 13:15:00 Wednesday	8659.2 8665.7	8675	8619.5	825
1257	-50.75 -0.58 %	08-01-2025 12:15:00 Wednesday	8710 8659.25	8715	8659.25	496
1258	-4.9 -0.06 %	08-01-2025 11:15:00 Wednesday	8719.8 8714.9	8734.2	8692.6	6241
1259	-10.5 -0.12 %	08-01-2025 10:15:00 Wednesday	8741.9 8731.4	8743.8	8702.35	576
1260	-52.5 -0.6 %	08-01-2025 09:15:00 Wednesday	8800 8747.5	8810.95	8722.9	1082
1261	1.95 0.02 %	07-01-2025 15:15:00 Tuesday	8809 8810.95	8813.95	8794.65	699
1262	-10.3 -0.12 %	07-01-2025 14:15:00 Tuesday	8829.15 8818.85	8832.55	8807.9	326
1263	27.1 0.31 %	07-01-2025 13:15:00 Tuesday	8805.35 8832.45	8835.5	8802.4	274
1264	-6.3 -0.07 %	07-01-2025 12:15:00 Tuesday	8819.95 8813.65	8849	8813.65	418
1265	3.85 0.04 %	07-01-2025 11:15:00 Tuesday	8825 8828.85	8842.75	8793.35	6198
1266	-6.6 -0.07 %	07-01-2025 10:15:00 Tuesday	8827.4 8820.8	8827.4	8797.9	5958
1267	-1.2 -0.01 %	07-01-2025 09:15:00 Tuesday	8825.4 8824.2	8896.85	8732.7	1531
1268	-8.8 -0.1 %	06-01-2025 15:15:00 Monday	8813.85 8805.05	8830.5	8801.05	719
1269	-46.55 -0.53 %	06-01-2025 14:15:00 Monday	8865 8818.45	8876.9	8801	2001
1270	-17.8 -0.2 %	06-01-2025 13:15:00 Monday	8882.8 8865	8894.8	8850.65	790
1271	-19.8 -0.22 %	06-01-2025 12:15:00 Monday	8903.1 8883.3	8915.8	8877.95	1128
1272	20.85 0.23 %	06-01-2025 11:15:00 Monday	8888.25 8909.1	8916.6	8837.6	1309
1273	-108.7 -1.21 %	06-01-2025 10:15:00 Monday	9005.6 8896.9	9023.3	8894.25	6878
1274	34.5 0.38 %	06-01-2025 09:15:00 Monday	8967.05 9001.55	9095.35	8967.05	3968
1275	-1.05 -0.01 %	03-01-2025 15:15:00 Friday	8968.05 8967	8968.5	8950	529
1276	-48.4 -0.54 %	03-01-2025 14:15:00 Friday	9014.55 8966.15	9014.55	8957.8	727
1277	0 0 %	03-01-2025 13:15:00 Friday	9005.8 9005.8	9041.05	9003.95	327
1278	-18.6 -0.21 %	03-01-2025 12:15:00 Friday	9030 9011.4	9033.35	8992.75	390
1279	27.85 0.31 %	03-01-2025 11:15:00 Friday	9015 9042.85	9056.55	8988.4	1147
1280	25 0.28 %	03-01-2025 10:15:00 Friday	8990 9015	9016.4	8952.4	1088
1281	-105 -1.15 %	03-01-2025 09:15:00 Friday	9100 8995	9105.65	8977.6	1515
1282	-16.95 -0.19 %	02-01-2025 15:15:00 Thursday	9079.95 9063	9095	9051	1804
1283	3.05 0.03 %	02-01-2025 14:15:00 Thursday	9078.95 9082	9109.15	9045.1	5272
1284	179 2.01 %	02-01-2025 13:15:00 Thursday	8902.65 9081.65	9090.15	8880	8098
1285	26.7 0.3 %	02-01-2025 12:15:00 Thursday	8871.65 8898.35	8912.5	8859.5	2793
1286	44.65 0.51 %	02-01-2025 11:15:00 Thursday	8827.15 8871.8	8906	8827.15	3787
1287	19.2 0.22 %	02-01-2025 10:15:00 Thursday	8808 8827.2	8840	8800.25	2190
1288	29.9 0.34 %	02-01-2025 09:15:00 Thursday	8769.9 8799.8	8818.85	8680	3613
1289	-7.25 -0.08 %	01-01-2025 15:15:00 Wednesday	8737.25 8730	8748.25	8707.3	613
1290	32.6 0.37 %	01-01-2025 14:15:00 Wednesday	8710.9 8743.5	8752.25	8708.25	1672
1291	58.95 0.68 %	01-01-2025 13:15:00 Wednesday	8649 8707.95	8734.75	8647.35	2405
1292	5.75 0.07 %	01-01-2025 12:15:00 Wednesday	8644.1 8649.85	8680	8642.95	951
1293	-12.7 -0.15 %	01-01-2025 11:15:00 Wednesday	8650.25 8637.55	8655.2	8628.25	1571
1294	15.65 0.18 %	01-01-2025 10:15:00 Wednesday	8634.6 8650.25	8665	8609.9	1760
1295	-143.9 -1.64 %	01-01-2025 09:15:00 Wednesday	8769.95 8626.05	8770	8550	7321
1296	18 0.2 %	31-12-2024 15:15:00 Tuesday	8792 8810	8819.95	8792	3702
1297	-28.7 -0.33 %	31-12-2024 14:15:00 Tuesday	8819.8 8791.1	8830	8790	787
1298	30.4 0.35 %	31-12-2024 13:15:00 Tuesday	8789.4 8819.8	8832.25	8789.4	859
1299	-9.6 -0.11 %	31-12-2024 12:15:00 Tuesday	8805.55 8795.95	8828.95	8780	641
1300	-13.5 -0.15 %	31-12-2024 11:15:00 Tuesday	8827.3 8813.8	8838	8801.35	589
1301	77.95 0.89 %	31-12-2024 10:15:00 Tuesday	8750.6 8828.55	8833.3	8750.6	1062
1302	-25.75 -0.29 %	31-12-2024 09:15:00 Tuesday	8780 8754.25	8837.45	8742.9	2029
1303	76.25 0.87 %	30-12-2024 15:15:00 Monday	8762.75 8839	8850	8735.05	1384
1304	-63.75 -0.72 %	30-12-2024 14:15:00 Monday	8819.3 8755.55	8837.35	8740	2205
1305	2.35 0.03 %	30-12-2024 13:15:00 Monday	8817 8819.35	8835	8798.5	1093
1306	-36.45 -0.41 %	30-12-2024 12:15:00 Monday	8857.95 8821.5	8857.95	8812.6	1314
1307	-9.2 -0.1 %	30-12-2024 11:15:00 Monday	8869.2 8860	8901.2	8850.1	1535
1308	37.55 0.43 %	30-12-2024 10:15:00 Monday	8827.45 8865	8866.3	8810.25	1777
1309	-114 -1.28 %	30-12-2024 09:15:00 Monday	8940 8826	8953.1	8823.7	1797
1310	-2.85 -0.03 %	27-12-2024 15:15:00 Friday	8949.35 8946.5	8959.8	8930.35	479
1311	-42.3 -0.47 %	27-12-2024 14:15:00 Friday	8989.85 8947.55	8995.15	8905.6	1404
1312	1.1 0.01 %	27-12-2024 13:15:00 Friday	8987.35 8988.45	9011.2	8945.7	1315
1313	-19.95 -0.22 %	27-12-2024 12:15:00 Friday	9015.65 8995.7	9038.4	8990	1235
1314	-53.3 -0.59 %	27-12-2024 11:15:00 Friday	9070 9016.7	9087	9012.15	1781
1315	-87.3 -0.95 %	27-12-2024 10:15:00 Friday	9158.9 9071.6	9178.5	9065.85	3844
1316	269.95 3.04 %	27-12-2024 09:15:00 Friday	8880.05 9150	9170	8880.05	13125
1317	-24.2 -0.27 %	26-12-2024 15:15:00 Thursday	8882 8857.8	8882	8856.9	143
1318	23.4 0.26 %	26-12-2024 14:15:00 Thursday	8858.6 8882	8892.85	8850	644
1319	9.1 0.1 %	26-12-2024 13:15:00 Thursday	8855.85 8864.95	8890	8828	217
1320	-9.9 -0.11 %	26-12-2024 12:15:00 Thursday	8859.05 8849.15	8873.05	8823.25	141
1321	3.35 0.04 %	26-12-2024 11:15:00 Thursday	8854.15 8857.5	8892.8	8847.15	283
1322	20.25 0.23 %	26-12-2024 10:15:00 Thursday	8835 8855.25	8874	8799.9	335
1323	-8.95 -0.1 %	26-12-2024 09:15:00 Thursday	8843.95 8835	8856	8796.15	895
1324	16.6 0.19 %	24-12-2024 15:15:00 Tuesday	8767.45 8784.05	8804.85	8767.45	275
1325	10.7 0.12 %	24-12-2024 14:15:00 Tuesday	8756.05 8766.75	8767.95	8739.6	454
1326	-9.7 -0.11 %	24-12-2024 13:15:00 Tuesday	8775 8765.3	8775.1	8745	2534
1327	0.85 0.01 %	24-12-2024 12:15:00 Tuesday	8774.15 8775	8795.65	8769.15	84929
1328	-27.7 -0.31 %	24-12-2024 11:15:00 Tuesday	8804 8776.3	8804	8773.2	315
1329	-20.55 -0.23 %	24-12-2024 10:15:00 Tuesday	8812 8791.45	8812	8784.75	271
1330	45 0.51 %	24-12-2024 09:15:00 Tuesday	8765 8810	8848.45	8740	1949
1331	-28.5 -0.32 %	23-12-2024 15:15:00 Monday	8774.35 8745.85	8774.35	8744.9	586
1332	1.5 0.02 %	23-12-2024 14:15:00 Monday	8780.3 8781.8	8788.4	8760.45	550
1333	30.85 0.35 %	23-12-2024 13:15:00 Monday	8749.45 8780.3	8780.8	8749.45	299
1334	-17.85 -0.2 %	23-12-2024 12:15:00 Monday	8769.85 8752	8783.95	8748.3	5228
1335	-41.95 -0.48 %	23-12-2024 11:15:00 Monday	8812.95 8771	8812.95	8760	199
1336	22.5 0.26 %	23-12-2024 10:15:00 Monday	8790.45 8812.95	8819.9	8768.35	420
1337	-91.45 -1.03 %	23-12-2024 09:15:00 Monday	8884.85 8793.4	8884.85	8727.25	1237
1338	21 0.24 %	20-12-2024 15:15:00 Friday	8774.95 8795.95	8809.95	8764.4	430
1339	-73.1 -0.83 %	20-12-2024 14:15:00 Friday	8848.1 8775	8872.5	8771.05	744
1340	-65.35 -0.73 %	20-12-2024 13:15:00 Friday	8914.35 8849	8922.6	8849	3588
1341	-85 -0.94 %	20-12-2024 12:15:00 Friday	9000 8915	9003.45	8910	9759
1342	-9 -0.1 %	20-12-2024 11:15:00 Friday	9009 9000	9015.8	8984.05	5564
1343	22 0.24 %	20-12-2024 10:15:00 Friday	9000 9022	9025	8996.3	220
1344	20.1 0.22 %	20-12-2024 09:15:00 Friday	8979 8999.1	9068.4	8950.1	807
1345	-12.45 -0.14 %	19-12-2024 15:15:00 Thursday	8985 8972.55	8988.9	8972.55	407
1346	10.25 0.11 %	19-12-2024 14:15:00 Thursday	8980.55 8990.8	8998.6	8972.55	565
1347	80.45 0.9 %	19-12-2024 13:15:00 Thursday	8900 8980.45	9000	8898.75	734
1348	20.4 0.23 %	19-12-2024 12:15:00 Thursday	8892.3 8912.7	8920.4	8876	238
1349	-33.05 -0.37 %	19-12-2024 11:15:00 Thursday	8917.8 8884.75	8922.75	8878.65	366
1350	75.25 0.85 %	19-12-2024 10:15:00 Thursday	8843.85 8919.1	8927.7	8843.85	313
1351	-26.15 -0.29 %	19-12-2024 09:15:00 Thursday	8879.6 8853.45	8881.25	8800	2294
1352	5.6 0.06 %	18-12-2024 15:15:00 Wednesday	8952.05 8957.65	8970	8945.2	475
1353	-19.4 -0.22 %	18-12-2024 14:15:00 Wednesday	8977.75 8958.35	8977.75	8955	297
1354	15.25 0.17 %	18-12-2024 13:15:00 Wednesday	8956.2 8971.45	8975.15	8951	381
1355	-4.3 -0.05 %	18-12-2024 12:15:00 Wednesday	8959.3 8955	8967.7	8893	5427
1356	4.15 0.05 %	18-12-2024 11:15:00 Wednesday	8956 8960.15	8988.9	8948.8	119
1357	40.7 0.46 %	18-12-2024 10:15:00 Wednesday	8916.55 8957.25	9006.35	8916.55	1057
1358	49.05 0.55 %	18-12-2024 09:15:00 Wednesday	8870.95 8920	8967	8804.5	1317
1359	-38.65 -0.43 %	17-12-2024 15:15:00 Tuesday	8897.95 8859.3	8900	8852.65	1216
1360	29.9 0.34 %	17-12-2024 14:15:00 Tuesday	8868 8897.9	8912.75	8868	305
1361	-85.1 -0.95 %	17-12-2024 13:15:00 Tuesday	8956.35 8871.25	8956.35	8859.7	1518
1362	-1.75 -0.02 %	17-12-2024 12:15:00 Tuesday	8951.9 8950.15	8980.05	8949	773
1363	-25.75 -0.29 %	17-12-2024 11:15:00 Tuesday	8975.75 8950	8980.05	8948	1142
1364	17.05 0.19 %	17-12-2024 10:15:00 Tuesday	8960 8977.05	8982.95	8914.5	564
1365	-75.1 -0.83 %	17-12-2024 09:15:00 Tuesday	9034.65 8959.55	9034.65	8941.6	797
1366	-14.3 -0.16 %	16-12-2024 15:15:00 Monday	8999.4 8985.1	9000.3	8980.1	364
1367	10.25 0.11 %	16-12-2024 14:15:00 Monday	8988.25 8998.5	9017.45	8986.05	458
1368	-10.45 -0.12 %	16-12-2024 13:15:00 Monday	8994.2 8983.75	8994.2	8976.8	54
1369	16.65 0.19 %	16-12-2024 12:15:00 Monday	8979.4 8996.05	8996.35	8970.05	4167
1370	9.85 0.11 %	16-12-2024 11:15:00 Monday	8980 8989.85	9020	8969.9	3481
1371	-49.05 -0.54 %	16-12-2024 10:15:00 Monday	9031.05 8982	9031.05	8978	6729
1372	-43.1 -0.47 %	16-12-2024 09:15:00 Monday	9075 9031.9	9075	8993.4	572
1373	4.3 0.05 %	13-12-2024 15:15:00 Friday	9020 9024.3	9028.25	9011	1069
1374	-12 -0.13 %	13-12-2024 14:15:00 Friday	9037 9025	9045	9015.85	667
1375	38.7 0.43 %	13-12-2024 13:15:00 Friday	9002.35 9041.05	9050	9000	475
1376	1.9 0.02 %	13-12-2024 12:15:00 Friday	9010 9011.9	9035	8995.1	482
1377	81.25 0.91 %	13-12-2024 11:15:00 Friday	8930.1 9011.35	9018	8930.1	258
1378	-10 -0.11 %	13-12-2024 10:15:00 Friday	8950 8940	8950	8905	512
1379	-21.45 -0.24 %	13-12-2024 09:15:00 Friday	8980.95 8959.5	8994	8929	628
1380	13.5 0.15 %	12-12-2024 15:15:00 Thursday	8956.4 8969.9	8969.9	8951	787
1381	-12 -0.13 %	12-12-2024 14:15:00 Thursday	8968.9 8956.9	8992.45	8947.1	2048
1382	-42.5 -0.47 %	12-12-2024 13:15:00 Thursday	9010 8967.5	9010.9	8950	11136
1383	0 0 %	12-12-2024 12:15:00 Thursday	9010 9010	9022.4	8999	1631
1384	11 0.12 %	12-12-2024 11:15:00 Thursday	8994 9005	9010	8987.95	1409
1385	-16.5 -0.18 %	12-12-2024 10:15:00 Thursday	9018 9001.5	9047.15	8981	2746
1386	-60 -0.66 %	12-12-2024 09:15:00 Thursday	9085 9025	9085	9014.6	3850
1387	-15.7 -0.17 %	11-12-2024 15:15:00 Wednesday	9070 9054.3	9076	9046.7	813
1388	-4 -0.04 %	11-12-2024 14:15:00 Wednesday	9074 9070	9075.15	9054.6	748
1389	5.1 0.06 %	11-12-2024 13:15:00 Wednesday	9069.9 9075	9081	9063.2	407
1390	-13.8 -0.15 %	11-12-2024 12:15:00 Wednesday	9081.8 9068	9085.7	9045	6934
1391	8 0.09 %	11-12-2024 11:15:00 Wednesday	9080 9088	9091.65	9079.55	794
1392	23.25 0.26 %	11-12-2024 10:15:00 Wednesday	9058.95 9082.2	9096.45	9051	2878
1393	4.35 0.05 %	11-12-2024 09:15:00 Wednesday	9054.35 9058.7	9104	9010.05	2259
1394	-10.95 -0.12 %	10-12-2024 15:15:00 Tuesday	9015.95 9005	9020.45	9005	722
1395	8.3 0.09 %	10-12-2024 14:15:00 Tuesday	9007.25 9015.55	9029.3	8990	914
1396	-7.7 -0.09 %	10-12-2024 13:15:00 Tuesday	9014.95 9007.25	9018	8994	1856
1397	2.7 0.03 %	10-12-2024 12:15:00 Tuesday	9014.2 9016.9	9016.9	9000	5351
1398	-9.25 -0.1 %	10-12-2024 11:15:00 Tuesday	9023.05 9013.8	9029	8993.5	644
1399	-17.05 -0.19 %	10-12-2024 10:15:00 Tuesday	9034.05 9017	9044.1	9000.9	495
1400	-114.95 -1.26 %	10-12-2024 09:15:00 Tuesday	9150 9035.05	9150	8976.1	2512
1401	19.9 0.22 %	09-12-2024 15:15:00 Monday	9057.1 9077	9083.8	9056	1061
1402	-19.95 -0.22 %	09-12-2024 14:15:00 Monday	9083.5 9063.55	9107.15	9057.05	1396
1403	-25.35 -0.28 %	09-12-2024 13:15:00 Monday	9115.35 9090	9120.05	9085	595
1404	0.9 0.01 %	09-12-2024 12:15:00 Monday	9115.05 9115.95	9123.25	9109.7	433
1405	-2.1 -0.02 %	09-12-2024 11:15:00 Monday	9117.1 9115	9122.45	9105.45	949
1406	47.95 0.53 %	09-12-2024 10:15:00 Monday	9065 9112.95	9127.2	9059.35	1365
1407	-41 -0.45 %	09-12-2024 09:15:00 Monday	9102 9061	9170.65	9031.35	3269
1408	7 0.08 %	06-12-2024 15:15:00 Friday	9098 9105	9123.75	9097	2698
1409	0 0 %	06-12-2024 14:15:00 Friday	9103.45 9103.45	9123.3	9092.95	1915
1410	2.65 0.03 %	06-12-2024 13:15:00 Friday	9097.35 9100	9111	9082.55	1558
1411	7.75 0.09 %	06-12-2024 12:15:00 Friday	9082.25 9090	9113	9076	1237
1412	-24.8 -0.27 %	06-12-2024 11:15:00 Friday	9107.05 9082.25	9117.55	9054.65	4252
1413	58.1 0.64 %	06-12-2024 10:15:00 Friday	9052 9110.1	9143.8	9040	9374
1414	61.2 0.68 %	06-12-2024 09:15:00 Friday	8998.8 9060	9136.6	8936.3	14068
1415	3.15 0.04 %	05-12-2024 15:15:00 Thursday	8910.85 8914	8918	8893.2	1720
1416	55.05 0.62 %	05-12-2024 14:15:00 Thursday	8855 8910.05	8916	8807.3	6458
1417	35.3 0.4 %	05-12-2024 13:15:00 Thursday	8819.65 8854.95	8869.45	8804.95	3345
1418	19.7 0.22 %	05-12-2024 12:15:00 Thursday	8800 8819.7	8822	8766	2843
1419	-11.75 -0.13 %	05-12-2024 11:15:00 Thursday	8815.9 8804.15	8818.75	8751	11591
1420	-19.55 -0.22 %	05-12-2024 10:15:00 Thursday	8837.5 8817.95	8841.5	8805	5207
1421	-196.7 -2.18 %	05-12-2024 09:15:00 Thursday	9029.75 8833.05	9029.75	8827	9641
1422	7.15 0.08 %	04-12-2024 15:15:00 Wednesday	8996 9003.15	9007	8990	918
1423	-78.3 -0.86 %	04-12-2024 14:15:00 Wednesday	9076.3 8998	9076.3	8995	911
1424	9.7 0.11 %	04-12-2024 13:15:00 Wednesday	9060.3 9070	9079	9045	783
1425	81.85 0.91 %	04-12-2024 12:15:00 Wednesday	8972 9053.85	9053.85	8972	1230
1426	-223 -2.43 %	04-12-2024 11:15:00 Wednesday	9195 8972	9205.15	8955	4706
1427	31.35 0.34 %	04-12-2024 10:15:00 Wednesday	9168.65 9200	9206.95	9148.5	377
1428	-27.4 -0.3 %	04-12-2024 09:15:00 Wednesday	9194.95 9167.55	9245.1	9144	1565
1429	-0.25 0 %	03-12-2024 15:15:00 Tuesday	9170.45 9170.2	9181.2	9150	7701
1430	-17.35 -0.19 %	03-12-2024 14:15:00 Tuesday	9195.6 9178.25	9199.8	9156.5	403
1431	21.25 0.23 %	03-12-2024 13:15:00 Tuesday	9170 9191.25	9208.25	9170	470
1432	-5.2 -0.06 %	03-12-2024 12:15:00 Tuesday	9175.2 9170	9190.05	9168.65	2057
1433	-32.65 -0.35 %	03-12-2024 11:15:00 Tuesday	9201.05 9168.4	9201.05	9153.8	502
1434	7.25 0.08 %	03-12-2024 10:15:00 Tuesday	9195 9202.25	9223.4	9178.55	1235
1435	60.25 0.66 %	03-12-2024 09:15:00 Tuesday	9129.5 9189.75	9196.95	9119.25	2015
1436	-14 -0.15 %	02-12-2024 15:15:00 Monday	9137.85 9123.85	9142.9	9115.7	149
1437	15 0.16 %	02-12-2024 14:15:00 Monday	9125 9140	9140.8	9114.5	734
1438	46.75 0.52 %	02-12-2024 13:15:00 Monday	9067.1 9113.85	9118.7	9060	275
1439	-22.9 -0.25 %	02-12-2024 12:15:00 Monday	9092.65 9069.75	9099.7	9060.3	606
1440	-13.7 -0.15 %	02-12-2024 11:15:00 Monday	9103.7 9090	9114.45	9090	260
1441	-59.55 -0.65 %	02-12-2024 10:15:00 Monday	9150 9090.45	9171	9074.6	1208
1442	35 0.38 %	02-12-2024 09:15:00 Monday	9098 9133	9167.3	9078	2388
1443	-2.6 -0.03 %	29-11-2024 15:15:00 Friday	9028 9025.4	9038	9024	303
1444	-7.35 -0.08 %	29-11-2024 14:15:00 Friday	9033.35 9026	9074.9	9019	412
1445	1.55 0.02 %	29-11-2024 13:15:00 Friday	9036 9037.55	9080	9030.7	238
1446	-8 -0.09 %	29-11-2024 12:15:00 Friday	9044 9036	9049.85	9028.05	5776
1447	-12.05 -0.13 %	29-11-2024 11:15:00 Friday	9056.05 9044	9069.5	9042.3	255
1448	23.8 0.26 %	29-11-2024 10:15:00 Friday	9033.95 9057.75	9069.4	9027.5	960
1449	-18.95 -0.21 %	29-11-2024 09:15:00 Friday	9044.85 9025.9	9090	8999	1444
1450	1.95 0.02 %	28-11-2024 15:15:00 Thursday	9017.05 9019	9034.95	9010.5	616
1451	-29.35 -0.32 %	28-11-2024 14:15:00 Thursday	9045.65 9016.3	9058.95	8995.8	2033
1452	-60.1 -0.66 %	28-11-2024 13:15:00 Thursday	9102.1 9042	9102.1	9014.35	1046
1453	-38.6 -0.42 %	28-11-2024 12:15:00 Thursday	9137.9 9099.3	9142.4	9055	962
1454	-20.15 -0.22 %	28-11-2024 11:15:00 Thursday	9155 9134.85	9156	9123.4	708
1455	-75.2 -0.81 %	28-11-2024 10:15:00 Thursday	9236.25 9161.05	9239	9140	6123
1456	51.3 0.56 %	28-11-2024 09:15:00 Thursday	9184.95 9236.25	9265.65	9122.75	1331
1457	6.3 0.07 %	27-11-2024 15:15:00 Wednesday	9192 9198.3	9210.3	9186.55	686
1458	-9.1 -0.1 %	27-11-2024 14:15:00 Wednesday	9201.1 9192	9220	9171.35	2637
1459	-28.95 -0.31 %	27-11-2024 13:15:00 Wednesday	9236.95 9208	9236.95	9202.7	618
1460	44.85 0.49 %	27-11-2024 12:15:00 Wednesday	9181 9225.85	9232.55	9179.15	3689
1461	-34.4 -0.37 %	27-11-2024 11:15:00 Wednesday	9215.95 9181.55	9217.4	9163	809
1462	18.55 0.2 %	27-11-2024 10:15:00 Wednesday	9196.45 9215	9247	9172.25	1813
1463	24 0.26 %	27-11-2024 09:15:00 Wednesday	9171 9195	9251	9100	4465
1464	24.4 0.27 %	26-11-2024 15:15:00 Tuesday	9130.9 9155.3	9169	9127.35	2462
1465	-42.25 -0.46 %	26-11-2024 14:15:00 Tuesday	9169.85 9127.6	9176.7	9120.55	4236
1466	-0.65 -0.01 %	26-11-2024 13:15:00 Tuesday	9167.85 9167.2	9186.5	9140	1411
1467	27.4 0.3 %	26-11-2024 12:15:00 Tuesday	9145 9172.4	9183.65	9126.05	3467
1468	-112.55 -1.22 %	26-11-2024 11:15:00 Tuesday	9260.55 9148	9264.35	9138.25	2877
1469	63.55 0.69 %	26-11-2024 10:15:00 Tuesday	9197 9260.55	9295	9188	3789
1470	-284.35 -3 %	26-11-2024 09:15:00 Tuesday	9484.35 9200	9484.35	9195.05	6672
1471	30.65 0.33 %	25-11-2024 15:15:00 Monday	9400 9430.65	9450	9396	1069
1472	-96 -1.01 %	25-11-2024 14:15:00 Monday	9500 9404	9505.9	9393.25	2775
1473	0.55 0.01 %	25-11-2024 13:15:00 Monday	9500 9500.55	9515	9473.1	865
1474	-33.5 -0.35 %	25-11-2024 12:15:00 Monday	9533.5 9500	9536.4	9489.45	9729
1475	-14.45 -0.15 %	25-11-2024 11:15:00 Monday	9556.5 9542.05	9563.95	9540	4254
1476	-22.6 -0.24 %	25-11-2024 10:15:00 Monday	9572.6 9550	9579.5	9540	2262
1477	-18.95 -0.2 %	25-11-2024 09:15:00 Monday	9588.95 9570	9635.6	9532.55	2061
1478	-30.25 -0.32 %	22-11-2024 15:15:00 Friday	9500.25 9470	9500.25	9444	709
1479	-90.2 -0.94 %	22-11-2024 14:15:00 Friday	9584.25 9494.05	9595.35	9492.15	1650
1480	52.55 0.55 %	22-11-2024 13:15:00 Friday	9531.7 9584.25	9600	9521.15	1241
1481	-25.55 -0.27 %	22-11-2024 12:15:00 Friday	9542.35 9516.8	9542.35	9500	4506
1482	21 0.22 %	22-11-2024 11:15:00 Friday	9509 9530	9548.2	9480	2304
1483	-25.3 -0.27 %	22-11-2024 10:15:00 Friday	9523.2 9497.9	9524.35	9475	525
1484	7.2 0.08 %	22-11-2024 09:15:00 Friday	9520 9527.2	9582	9458.75	1412
1485	17.8 0.19 %	21-11-2024 15:15:00 Thursday	9505 9522.8	9524.9	9501.2	625
1486	20.9 0.22 %	21-11-2024 14:15:00 Thursday	9484.05 9504.95	9504.95	9452.2	1223
1487	8.9 0.09 %	21-11-2024 13:15:00 Thursday	9469.75 9478.65	9501	9459.05	749
1488	-23.25 -0.24 %	21-11-2024 12:15:00 Thursday	9500.4 9477.15	9517.85	9462.8	3271
1489	-26.8 -0.28 %	21-11-2024 11:15:00 Thursday	9526.9 9500.1	9527	9492.05	3592
1490	27.55 0.29 %	21-11-2024 10:15:00 Thursday	9503.1 9530.65	9553.35	9499.25	955
1491	64.45 0.68 %	21-11-2024 09:15:00 Thursday	9442 9506.45	9541	9421	2961
1492	3.95 0.04 %	19-11-2024 15:15:00 Tuesday	9526.3 9530.25	9548	9518	658
1493	-149.4 -1.54 %	19-11-2024 14:15:00 Tuesday	9677.2 9527.8	9684.65	9521.35	941
1494	-4.8 -0.05 %	19-11-2024 13:15:00 Tuesday	9682 9677.2	9690.8	9666.65	367
1495	32 0.33 %	19-11-2024 12:15:00 Tuesday	9650 9682	9690	9650	430
1496	20.05 0.21 %	19-11-2024 11:15:00 Tuesday	9620 9640.05	9700	9617.35	1966
1497	32.9 0.34 %	19-11-2024 10:15:00 Tuesday	9579.1 9612	9625.6	9574.8	516
1498	-15.85 -0.17 %	19-11-2024 09:15:00 Tuesday	9594.95 9579.1	9600	9527.5	931
1499	22.7 0.24 %	18-11-2024 15:15:00 Monday	9511.8 9534.5	9534.55	9511.8	441
1500	-30.6 -0.32 %	18-11-2024 14:15:00 Monday	9543.3 9512.7	9543.35	9492	529
1501	-16.9 -0.18 %	18-11-2024 13:15:00 Monday	9566.9 9550	9574.8	9550	327
1502	2.3 0.02 %	18-11-2024 12:15:00 Monday	9570.65 9572.95	9600	9560.35	865
1503	33.1 0.35 %	18-11-2024 11:15:00 Monday	9537.45 9570.55	9599	9532.3	1037
1504	-21 -0.22 %	18-11-2024 10:15:00 Monday	9554.4 9533.4	9567	9510.65	939
1505	63.1 0.66 %	18-11-2024 09:15:00 Monday	9489.75 9552.85	9576.85	9434	2087
1506	13.9 0.15 %	14-11-2024 15:15:00 Thursday	9496.1 9510	9510	9484.25	617
1507	-2 -0.02 %	14-11-2024 14:15:00 Thursday	9501 9499	9501	9450	738
1508	15 0.16 %	14-11-2024 13:15:00 Thursday	9486 9501	9508.7	9466.45	780
1509	12.5 0.13 %	14-11-2024 12:15:00 Thursday	9460 9472.5	9483.8	9430.6	594
1510	-21.3 -0.22 %	14-11-2024 11:15:00 Thursday	9485.5 9464.2	9497.05	9442	909
1511	43.85 0.46 %	14-11-2024 10:15:00 Thursday	9443.2 9487.05	9503.9	9420.05	6426
1512	-7.35 -0.08 %	14-11-2024 09:15:00 Thursday	9449.95 9442.6	9514.75	9402	2640
1513	24.1 0.26 %	13-11-2024 15:15:00 Wednesday	9435.9 9460	9491.85	9433.5	941
1514	-39.1 -0.41 %	13-11-2024 14:15:00 Wednesday	9475 9435.9	9484.05	9422.7	1504
1515	1 0.01 %	13-11-2024 13:15:00 Wednesday	9480.2 9481.2	9514.2	9458	772
1516	20.7 0.22 %	13-11-2024 12:15:00 Wednesday	9461.3 9482	9484.65	9434.4	1193
1517	-39.8 -0.42 %	13-11-2024 11:15:00 Wednesday	9501 9461.2	9513.55	9452.5	1081
1518	11.9 0.13 %	13-11-2024 10:15:00 Wednesday	9490.65 9502.55	9576.8	9471.65	2306
1519	-218.4 -2.25 %	13-11-2024 09:15:00 Wednesday	9714.15 9495.75	9714.15	9485.05	3497
1520	13.55 0.14 %	12-11-2024 15:15:00 Tuesday	9675.5 9689.05	9689.05	9660.6	538
1521	-18.45 -0.19 %	12-11-2024 14:15:00 Tuesday	9692 9673.55	9722.5	9667.85	1271
1522	-21.25 -0.22 %	12-11-2024 13:15:00 Tuesday	9722 9700.75	9730	9691	923
1523	-43.35 -0.44 %	12-11-2024 12:15:00 Tuesday	9774.8 9731.45	9790.85	9722	5981
1524	-46.55 -0.47 %	12-11-2024 11:15:00 Tuesday	9816.65 9770.1	9822.45	9770	5387
1525	-32.7 -0.33 %	12-11-2024 10:15:00 Tuesday	9851.65 9818.95	9851.65	9800	544
1526	-55.55 -0.56 %	12-11-2024 09:15:00 Tuesday	9907.2 9851.65	9965.85	9807.35	1634
1527	-4.95 -0.05 %	11-11-2024 15:15:00 Monday	9912.15 9907.2	9929.45	9905.75	453
1528	52.15 0.53 %	11-11-2024 14:15:00 Monday	9860 9912.15	9932.25	9852	1162
1529	-67.9 -0.68 %	11-11-2024 13:15:00 Monday	9929.8 9861.9	9929.8	9850.05	855
1530	-59.5 -0.6 %	11-11-2024 12:15:00 Monday	9987.1 9927.6	9987.1	9921	640
1531	-23.95 -0.24 %	11-11-2024 11:15:00 Monday	10004.15 9980.2	10030	9965	1157
1532	17.25 0.17 %	11-11-2024 10:15:00 Monday	9980 9997.25	10008	9942.25	1406
1533	76.6 0.77 %	11-11-2024 09:15:00 Monday	9899.35 9975.95	10010	9802.05	3936
1534	12.25 0.12 %	08-11-2024 15:15:00 Friday	9905.7 9917.95	9917.95	9890.05	415
1535	9.55 0.1 %	08-11-2024 14:15:00 Friday	9900.5 9910.05	9929.8	9881.75	975
1536	-8.25 -0.08 %	08-11-2024 13:15:00 Friday	9910 9901.75	9925	9884.25	671
1537	17.75 0.18 %	08-11-2024 12:15:00 Friday	9892.25 9910	9910.35	9870.35	759
1538	15.45 0.16 %	08-11-2024 11:15:00 Friday	9876 9891.45	9891.45	9838.9	9264
1539	-48.6 -0.49 %	08-11-2024 10:15:00 Friday	9927.9 9879.3	9927.9	9858.8	969
1540	22.5 0.23 %	08-11-2024 09:15:00 Friday	9900 9922.5	9990	9780	2894
1541	-5.8 -0.06 %	07-11-2024 15:15:00 Thursday	9851.75 9845.95	9881	9845.95	329
1542	-33.75 -0.34 %	07-11-2024 14:15:00 Thursday	9892.55 9858.8	9892.55	9832.5	573
1543	4.15 0.04 %	07-11-2024 13:15:00 Thursday	9888.4 9892.55	9912.15	9850	621
1544	11.15 0.11 %	07-11-2024 12:15:00 Thursday	9874.85 9886	9920.95	9874.85	1172
1545	16.15 0.16 %	07-11-2024 11:15:00 Thursday	9858.7 9874.85	9881	9841	435
1546	12.45 0.13 %	07-11-2024 10:15:00 Thursday	9837.55 9850	9881.5	9795.2	1534
1547	-361.35 -3.55 %	07-11-2024 09:15:00 Thursday	10189.95 9828.6	10189.95	9818.4	3074
1548	20.85 0.21 %	06-11-2024 15:15:00 Wednesday	9999.15 10020	10052	9998.35	566
1549	5.1 0.05 %	06-11-2024 14:15:00 Wednesday	9994.5 9999.6	10035	9987.65	886
1550	-8.5 -0.08 %	06-11-2024 13:15:00 Wednesday	10003 9994.5	10013.35	9984	548
1551	-18 -0.18 %	06-11-2024 12:15:00 Wednesday	10021 10003	10025	9981.35	643
1552	21 0.21 %	06-11-2024 11:15:00 Wednesday	10000 10021	10042.5	9995.75	654
1553	0.75 0.01 %	06-11-2024 10:15:00 Wednesday	10005.05 10005.8	10030	9930	1211
1554	75.3 0.76 %	06-11-2024 09:15:00 Wednesday	9921.8 9997.1	10020.4	9852.15	4650
1555	9.9 0.1 %	05-11-2024 15:15:00 Tuesday	9861.25 9871.15	9884.1	9846	1770
1556	63 0.64 %	05-11-2024 14:15:00 Tuesday	9795.05 9858.05	10000	9787.75	7882
1557	93.1 0.96 %	05-11-2024 13:15:00 Tuesday	9701.95 9795.05	9829.85	9695.45	2261
1558	18.45 0.19 %	05-11-2024 12:15:00 Tuesday	9688.25 9706.7	9719	9648.1	2019
1559	-101.9 -1.04 %	05-11-2024 11:15:00 Tuesday	9778.35 9676.45	9778.35	9672	3217
1560	136.8 1.42 %	05-11-2024 10:15:00 Tuesday	9645 9781.8	9812.65	9641	5104
1561	126.25 1.33 %	05-11-2024 09:15:00 Tuesday	9525 9651.25	9695	9520	5273
1562	19.15 0.2 %	04-11-2024 15:15:00 Monday	9520 9539.15	9540	9512.15	1597
1563	19.1 0.2 %	04-11-2024 14:15:00 Monday	9500.9 9520	9544	9493.75	5486
1564	106.4 1.13 %	04-11-2024 13:15:00 Monday	9402.5 9508.9	9509	9384.35	3884
1565	-2.15 -0.02 %	04-11-2024 12:15:00 Monday	9399.15 9397	9404.95	9370.6	2365
1566	-9.05 -0.1 %	04-11-2024 11:15:00 Monday	9407.25 9398.2	9442.45	9373.95	4144
1567	-74.9 -0.79 %	04-11-2024 10:15:00 Monday	9485.9 9411	9504.6	9383	6309
1568	-399.85 -4.04 %	04-11-2024 09:15:00 Monday	9899.7 9499.85	9899.7	9401	19245
1569	-71.45 -0.72 %	01-11-2024 18:00:00 Friday	9955.3 9883.85	9955.3	9850.5	2877
1570	-11.2 -0.11 %	31-10-2024 15:15:00 Thursday	9841.3 9830.1	9850.65	9806.2	336
1571	20.85 0.21 %	31-10-2024 14:15:00 Thursday	9823.1 9843.95	9849.5	9808.75	1249
1572	-21.45 -0.22 %	31-10-2024 13:15:00 Thursday	9841.05 9819.6	9865	9815	816
1573	10.9 0.11 %	31-10-2024 12:15:00 Thursday	9830 9840.9	9865.9	9801.15	1099
1574	-102.25 -1.03 %	31-10-2024 11:15:00 Thursday	9937.2 9834.95	9945.8	9830	1569
1575	9.45 0.1 %	31-10-2024 10:15:00 Thursday	9935.05 9944.5	9987.85	9924.8	747
1576	-1.3 -0.01 %	31-10-2024 09:15:00 Thursday	9955.6 9954.3	10015.1	9909	2376
1577	-48.7 -0.49 %	30-10-2024 15:15:00 Wednesday	9965.7 9917	9965.7	9900	1623
1578	5.05 0.05 %	30-10-2024 14:15:00 Wednesday	9960.65 9965.7	9990	9940	1308
1579	-55 -0.55 %	30-10-2024 13:15:00 Wednesday	10023.85 9968.85	10050.55	9968.85	777
1580	33.85 0.34 %	30-10-2024 12:15:00 Wednesday	9998.5 10032.35	10046	9998.5	539
1581	20.25 0.2 %	30-10-2024 11:15:00 Wednesday	9982.5 10002.75	10050	9965	1545
1582	31.95 0.32 %	30-10-2024 10:15:00 Wednesday	9942 9973.95	9981.6	9920.05	955
1583	97.2 0.99 %	30-10-2024 09:15:00 Wednesday	9849 9946.2	9999	9775.25	4174
1584	9.6 0.1 %	29-10-2024 15:15:00 Tuesday	9840.4 9850	9857.1	9829.3	1603
1585	91.55 0.94 %	29-10-2024 14:15:00 Tuesday	9746.8 9838.35	9885	9746.8	3763
1586	12.5 0.13 %	29-10-2024 13:15:00 Tuesday	9732.45 9744.95	9745	9685	1012
1587	9.85 0.1 %	29-10-2024 12:15:00 Tuesday	9718.85 9728.7	9760	9710	744
1588	-26.1 -0.27 %	29-10-2024 11:15:00 Tuesday	9739.95 9713.85	9750	9670.25	1068
1589	83.05 0.86 %	29-10-2024 10:15:00 Tuesday	9651.55 9734.6	9777.5	9650	2805
1590	-388.8 -3.87 %	29-10-2024 09:15:00 Tuesday	10050.05 9661.25	10060.55	9645	5699
1591	-2 -0.02 %	28-10-2024 15:15:00 Monday	10010 10008	10010	9990	498
1592	-86.75 -0.86 %	28-10-2024 14:15:00 Monday	10104.8 10018.05	10115.9	10007.7	951
1593	-33.25 -0.33 %	28-10-2024 13:15:00 Monday	10138 10104.75	10141.1	10100	395
1594	-52 -0.51 %	28-10-2024 12:15:00 Monday	10190 10138	10208.05	10130.4	424
1595	22.95 0.23 %	28-10-2024 11:15:00 Monday	10166.75 10189.7	10190	10149.05	492
1596	-6.2 -0.06 %	28-10-2024 10:15:00 Monday	10148.65 10142.45	10205	10130.35	450
1597	-54.35 -0.53 %	28-10-2024 09:15:00 Monday	10210 10155.65	10292.8	10080	1828
1598	-0.3 0 %	25-10-2024 15:15:00 Friday	10206.1 10205.8	10239.8	10205.8	943
1599	145.8 1.45 %	25-10-2024 14:15:00 Friday	10060 10205.8	10221.35	10060	3507
1600	25.4 0.25 %	25-10-2024 13:15:00 Friday	10047.1 10072.5	10072.5	10014	360
1601	34.25 0.34 %	25-10-2024 12:15:00 Friday	10016.7 10050.95	10105	10009.65	1415
1602	31.3 0.31 %	25-10-2024 11:15:00 Friday	9996.3 10027.6	10065	9980	729
1603	-36.6 -0.36 %	25-10-2024 10:15:00 Friday	10032 9995.4	10091.55	9928.05	1915
1604	-257.4 -2.5 %	25-10-2024 09:15:00 Friday	10300.4 10043	10364.75	10041.5	2643
1605	-2.75 -0.03 %	24-10-2024 15:15:00 Thursday	10310 10307.25	10317.5	10290.6	478
1606	-5.5 -0.05 %	24-10-2024 14:15:00 Thursday	10309.15 10303.65	10319.35	10290.25	578
1607	9.25 0.09 %	24-10-2024 13:15:00 Thursday	10300.2 10309.45	10380.6	10290	844
1608	31.85 0.31 %	24-10-2024 12:15:00 Thursday	10273.15 10305	10313.6	10215	665
1609	4.8 0.05 %	24-10-2024 11:15:00 Thursday	10272.4 10277.2	10295.2	10242.7	1173
1610	-211.25 -2.02 %	24-10-2024 10:15:00 Thursday	10481.25 10270	10481.25	10265.15	1176
1611	-66.3 -0.63 %	24-10-2024 09:15:00 Thursday	10542 10475.7	10600	10440	2783
1612	-23 -0.22 %	23-10-2024 15:15:00 Wednesday	10559.75 10536.75	10573.45	10525.95	518
1613	-39.65 -0.37 %	23-10-2024 14:15:00 Wednesday	10599.2 10559.55	10646.5	10558	1647
1614	-57.2 -0.54 %	23-10-2024 13:15:00 Wednesday	10661.15 10603.95	10661.15	10603.9	634
1615	74.75 0.71 %	23-10-2024 12:15:00 Wednesday	10596.65 10671.4	10706.6	10596.65	1353
1616	-39.5 -0.37 %	23-10-2024 11:15:00 Wednesday	10643.3 10603.8	10651.7	10586.25	1953
1617	123.6 1.17 %	23-10-2024 10:15:00 Wednesday	10519.7 10643.3	10731.9	10518.55	6707
1618	113.9 1.09 %	23-10-2024 09:15:00 Wednesday	10416 10529.9	10555	10350	4446
1619	97.5 0.94 %	22-10-2024 15:15:00 Tuesday	10331.8 10429.3	10440	10324.75	2774
1620	-85.1 -0.82 %	22-10-2024 14:15:00 Tuesday	10413 10327.9	10435.05	10318.05	4742
1621	-31.75 -0.3 %	22-10-2024 13:15:00 Tuesday	10435.45 10403.7	10465	10402.05	2083
1622	-62.6 -0.6 %	22-10-2024 12:15:00 Tuesday	10498 10435.4	10511.1	10401.45	2122
1623	-47 -0.45 %	22-10-2024 11:15:00 Tuesday	10545 10498	10609.4	10493.25	7291
1624	142.1 1.37 %	22-10-2024 10:15:00 Tuesday	10407.9 10550	10565	10344.05	8780
1625	-122.9 -1.17 %	22-10-2024 09:15:00 Tuesday	10523.9 10401	10523.9	10378.2	6242
1626	3.5 0.03 %	21-10-2024 15:15:00 Monday	10500.3 10503.8	10504.95	10491.25	2149
1627	30.45 0.29 %	21-10-2024 14:15:00 Monday	10470.5 10500.95	10511	10461.35	3858
1628	81.2 0.78 %	21-10-2024 13:15:00 Monday	10395 10476.2	10522.35	10357.35	9201
1629	49.55 0.48 %	21-10-2024 12:15:00 Monday	10335.45 10385	10434.8	10320.1	2703
1630	-50.6 -0.49 %	21-10-2024 11:15:00 Monday	10392 10341.4	10419.85	10263.8	3056
1631	246.35 2.43 %	21-10-2024 10:15:00 Monday	10148.75 10395.1	10816.3	10137.1	23609
1632	80 0.79 %	21-10-2024 09:15:00 Monday	10070 10150	10171.9	9885.9	8343
1633	-27.15 -0.27 %	18-10-2024 15:15:00 Friday	10062.15 10035	10074.5	10035	2235
1634	-16.4 -0.16 %	18-10-2024 14:15:00 Friday	10078.15 10061.75	10112.2	10051	4481
1635	31.5 0.31 %	18-10-2024 13:15:00 Friday	10045.1 10076.6	10078.15	10003.5	2118
1636	-41 -0.41 %	18-10-2024 12:15:00 Friday	10086.5 10045.5	10142.55	10036.2	5297
1637	51.1 0.51 %	18-10-2024 11:15:00 Friday	10036.1 10087.2	10150.45	9994.6	7646
1638	77.95 0.78 %	18-10-2024 10:15:00 Friday	9958.4 10036.35	10064.25	9958.3	5488
1639	-151.6 -1.5 %	18-10-2024 09:15:00 Friday	10109.95 9958.35	10109.95	9840.65	20718
1640	-27.3 -0.27 %	17-10-2024 15:15:00 Thursday	10123 10095.7	10128.95	10071	7873
1641	-111.6 -1.09 %	17-10-2024 14:15:00 Thursday	10234.6 10123	10259.75	10116.2	23220
1642	-33 -0.32 %	17-10-2024 13:15:00 Thursday	10263 10230	10305	10210.85	7765
1643	-27.05 -0.26 %	17-10-2024 12:15:00 Thursday	10290 10262.95	10300	10184.9	8514
1644	-23.5 -0.23 %	17-10-2024 11:15:00 Thursday	10313.5 10290	10365.8	10214.7	15943
1645	-148.85 -1.42 %	17-10-2024 10:15:00 Thursday	10463.6 10314.75	10465.95	10280.35	24149
1646	-551.1 -5.01 %	17-10-2024 09:15:00 Thursday	11000.05 10448.95	11279.35	10397.4	52194
1647	11.65 0.1 %	16-10-2024 15:15:00 Wednesday	11625.35 11637	11637	11599.8	299
1648	-14.9 -0.13 %	16-10-2024 14:15:00 Wednesday	11627.95 11613.05	11671.9	11610.85	2211
1649	39.5 0.34 %	16-10-2024 13:15:00 Wednesday	11581 11620.5	11642.5	11564	1450
1650	-38.35 -0.33 %	16-10-2024 12:15:00 Wednesday	11615 11576.65	11616.85	11565.1	908
1651	132.4 1.15 %	16-10-2024 11:15:00 Wednesday	11492.6 11625	11651.85	11480	1774
1652	65.3 0.57 %	16-10-2024 10:15:00 Wednesday	11451 11516.3	11635.45	11381.85	2982
1653	-71.8 -0.62 %	16-10-2024 09:15:00 Wednesday	11525.05 11453.25	11590.7	11418.95	1919
1654	0.5 0 %	15-10-2024 15:15:00 Tuesday	11521 11521.5	11550	11504.25	681
1655	1.6 0.01 %	15-10-2024 14:15:00 Tuesday	11520 11521.6	11552.9	11509.15	814
1656	28.85 0.25 %	15-10-2024 13:15:00 Tuesday	11491.15 11520	11574.85	11478.05	854
1657	-91.25 -0.79 %	15-10-2024 12:15:00 Tuesday	11582.4 11491.15	11582.4	11475	1258
1658	-8.1 -0.07 %	15-10-2024 11:15:00 Tuesday	11593.2 11585.1	11600.05	11558	787
1659	-80.75 -0.69 %	15-10-2024 10:15:00 Tuesday	11678.25 11597.5	11703.25	11583.05	1283
1660	-259.4 -2.17 %	15-10-2024 09:15:00 Tuesday	11941.85 11682.45	11941.85	11679.95	941
1661	-7.5 -0.06 %	14-10-2024 15:15:00 Monday	11893.5 11886	11902.5	11886	353
1662	-34.9 -0.29 %	14-10-2024 14:15:00 Monday	11920.95 11886.05	11940.3	11879.95	557
1663	24 0.2 %	14-10-2024 13:15:00 Monday	11911 11935	11935	11902.55	567
1664	-18.4 -0.15 %	14-10-2024 12:15:00 Monday	11916.5 11898.1	11927.45	11898.1	184
1665	41 0.35 %	14-10-2024 11:15:00 Monday	11878 11919	11935	11869.45	304
1666	-68.15 -0.57 %	14-10-2024 10:15:00 Monday	11937.6 11869.45	11938.25	11855	472
1667	85.95 0.73 %	14-10-2024 09:15:00 Monday	11850.05 11936	11991.3	11850.05	1137
1668	-19.35 -0.16 %	11-10-2024 15:15:00 Friday	11860 11840.65	11903.15	11840.65	509
1669	25 0.21 %	11-10-2024 14:15:00 Friday	11840 11865	11873.9	11832.05	396
1670	-23 -0.19 %	11-10-2024 13:15:00 Friday	11873 11850	11885	11848.05	343
1671	114.25 0.97 %	11-10-2024 12:15:00 Friday	11759.4 11873.65	11884.95	11742.55	905
1672	-0.6 -0.01 %	11-10-2024 11:15:00 Friday	11760.55 11759.95	11768.5	11710	436
1673	3.45 0.03 %	11-10-2024 10:15:00 Friday	11763.5 11766.95	11798.45	11719.05	522
1674	-59.7 -0.5 %	11-10-2024 09:15:00 Friday	11832.2 11772.5	11925.45	11749	917
1675	10.6 0.09 %	10-10-2024 15:15:00 Thursday	11824.5 11835.1	11856.45	11819.75	379
1676	-3.4 -0.03 %	10-10-2024 14:15:00 Thursday	11843.35 11839.95	11854.9	11810.5	461
1677	-28.1 -0.24 %	10-10-2024 13:15:00 Thursday	11868.1 11840	11874.15	11821	275
1678	-41.7 -0.35 %	10-10-2024 12:15:00 Thursday	11896 11854.3	11922.3	11848.5	260
1679	-22.55 -0.19 %	10-10-2024 11:15:00 Thursday	11920 11897.45	11920	11867.05	644
1680	-53.5 -0.45 %	10-10-2024 10:15:00 Thursday	11983.15 11929.65	12027.45	11896.25	1191
1681	174.95 1.48 %	10-10-2024 09:15:00 Thursday	11810.5 11985.45	11996.25	11810.5	1014
1682	1.95 0.02 %	09-10-2024 15:15:00 Wednesday	11808.55 11810.5	11835.95	11803.05	465
1683	-79.65 -0.67 %	09-10-2024 14:15:00 Wednesday	11895.45 11815.8	11895.45	11808.95	856
1684	21 0.18 %	09-10-2024 13:15:00 Wednesday	11872.05 11893.05	11983.85	11850.1	772
1685	-6.85 -0.06 %	09-10-2024 12:15:00 Wednesday	11885.85 11879	11918.5	11862.1	1135
1686	-6.3 -0.05 %	09-10-2024 11:15:00 Wednesday	11888.75 11882.45	11907.95	11810.1	928
1687	16.55 0.14 %	09-10-2024 10:15:00 Wednesday	11866.6 11883.15	11895	11832	549
1688	-110.75 -0.92 %	09-10-2024 09:15:00 Wednesday	11981.95 11871.2	11981.95	11820	2431
1689	18.8 0.16 %	08-10-2024 15:15:00 Tuesday	11892 11910.8	11930.4	11890.8	489
1690	4.85 0.04 %	08-10-2024 14:15:00 Tuesday	11883.4 11888.25	11888.25	11793	534
1691	37.25 0.31 %	08-10-2024 13:15:00 Tuesday	11833.5 11870.75	11914.1	11825	954
1692	58.95 0.5 %	08-10-2024 12:15:00 Tuesday	11777.55 11836.5	11847.9	11777.55	468
1693	55.35 0.47 %	08-10-2024 11:15:00 Tuesday	11710.25 11765.6	11775	11690.45	1347
1694	127.35 1.1 %	08-10-2024 10:15:00 Tuesday	11584 11711.35	11715.05	11584	525
1695	-1.7 -0.01 %	08-10-2024 09:15:00 Tuesday	11574 11572.3	11704	11565.7	752
1696	-3 -0.03 %	07-10-2024 15:15:00 Monday	11604 11601	11639.6	11597.15	485
1697	44.85 0.39 %	07-10-2024 14:15:00 Monday	11559.75 11604.6	11623.25	11526.8	1853
1698	-38.6 -0.33 %	07-10-2024 13:15:00 Monday	11604.2 11565.6	11630	11545	1427
1699	-53.95 -0.46 %	07-10-2024 12:15:00 Monday	11654.55 11600.6	11654.55	11565.95	1660
1700	-9.9 -0.08 %	07-10-2024 11:15:00 Monday	11659.9 11650	11718.85	11630	1272
1701	-60.5 -0.52 %	07-10-2024 10:15:00 Monday	11716.05 11655.55	11723.1	11586.7	2887
1702	17.35 0.15 %	07-10-2024 09:15:00 Monday	11710.05 11727.4	11822.5	11662.25	3027
1703	10 0.08 %	04-10-2024 15:15:00 Friday	11770 11780	11790.85	11770	447
1704	73.4 0.63 %	04-10-2024 14:15:00 Friday	11705.3 11778.7	11781.45	11693	1664
1705	-69.95 -0.59 %	04-10-2024 13:15:00 Friday	11777.45 11707.5	11777.45	11702.3	1044
1706	-140.35 -1.18 %	04-10-2024 12:15:00 Friday	11912.4 11772.05	11948.65	11770	1766
1707	170.35 1.45 %	04-10-2024 11:15:00 Friday	11740.5 11910.85	11918	11712.05	2699
1708	-3.45 -0.03 %	04-10-2024 10:15:00 Friday	11736.55 11733.1	11749.75	11695.25	2249
1709	135 1.16 %	04-10-2024 09:15:00 Friday	11600 11735	11818.85	11600	10315
1710	20.3 0.17 %	03-10-2024 15:15:00 Thursday	11801 11821.3	11828.95	11795.4	923
1711	-15.15 -0.13 %	03-10-2024 14:15:00 Thursday	11810.15 11795	11837.3	11781.9	1155
1712	-36.65 -0.31 %	03-10-2024 13:15:00 Thursday	11857.75 11821.1	11885.75	11792	1475
1713	-49.4 -0.41 %	03-10-2024 12:15:00 Thursday	11909.4 11860	11916.95	11823.75	920
1714	24.15 0.2 %	03-10-2024 11:15:00 Thursday	11873 11897.15	11929.25	11850.45	940
1715	-74.25 -0.62 %	03-10-2024 10:15:00 Thursday	11947.25 11873	11954.5	11860	1381
1716	55 0.46 %	03-10-2024 09:15:00 Thursday	11899.95 11954.95	12011.4	11750	4940
1717	45 0.37 %	01-10-2024 15:15:00 Tuesday	12140 12185	12195.1	12138	563
1718	-85 -0.7 %	01-10-2024 14:15:00 Tuesday	12225 12140	12225	12124.05	1067
1719	65 0.53 %	01-10-2024 13:15:00 Tuesday	12160 12225	12250	12145.05	1984
1720	-7.45 -0.06 %	01-10-2024 12:15:00 Tuesday	12165.45 12158	12165.45	12113	1700
1721	54.6 0.45 %	01-10-2024 11:15:00 Tuesday	12115 12169.6	12220	12115	1213
1722	-75.55 -0.62 %	01-10-2024 10:15:00 Tuesday	12190.55 12115	12203.75	12111.05	916
1723	-294.55 -2.36 %	01-10-2024 09:15:00 Tuesday	12499.95 12205.4	12499.95	12185.75	3056
1724	14.9 0.12 %	30-09-2024 15:15:00 Monday	12335.1 12350	12363.95	12327.25	731
1725	9.1 0.07 %	30-09-2024 14:15:00 Monday	12321.6 12330.7	12358.5	12280.1	2108
1726	-37.2 -0.3 %	30-09-2024 13:15:00 Monday	12360.85 12323.65	12374.3	12313.05	971
1727	-2.35 -0.02 %	30-09-2024 12:15:00 Monday	12365.1 12362.75	12411.55	12353.4	1205
1728	13.1 0.11 %	30-09-2024 11:15:00 Monday	12354.4 12367.5	12418.25	12348.1	746
1729	-130.95 -1.05 %	30-09-2024 10:15:00 Monday	12485.1 12354.15	12486.3	12313	3363
1730	-109.65 -0.87 %	30-09-2024 09:15:00 Monday	12594.65 12485	12653.9	12480.1	3490
1731	-16.8 -0.13 %	27-09-2024 15:15:00 Friday	12681.8 12665	12688.1	12651.8	324
1732	-47.1 -0.37 %	27-09-2024 14:15:00 Friday	12724.05 12676.95	12770	12633.15	3733
1733	2.95 0.02 %	27-09-2024 13:15:00 Friday	12715.65 12718.6	12772.15	12687.55	1971
1734	39.95 0.32 %	27-09-2024 12:15:00 Friday	12662.6 12702.55	12745.55	12662.6	1560
1735	15.25 0.12 %	27-09-2024 11:15:00 Friday	12640 12655.25	12667	12617.8	759
1736	67.85 0.54 %	27-09-2024 10:15:00 Friday	12566.65 12634.5	12675	12566.65	1497
1737	-52.55 -0.42 %	27-09-2024 09:15:00 Friday	12625 12572.45	12629.95	12550.8	2226
1738	-12.9 -0.1 %	26-09-2024 15:15:00 Thursday	12620 12607.1	12636.1	12554.4	1086
1739	-30.95 -0.24 %	26-09-2024 14:15:00 Thursday	12658.65 12627.7	12665	12573.8	4594
1740	110.2 0.88 %	26-09-2024 13:15:00 Thursday	12559.8 12670	12672	12550	2011
1741	-1.4 -0.01 %	26-09-2024 12:15:00 Thursday	12557.55 12556.15	12573.15	12537.75	686
1742	97.3 0.78 %	26-09-2024 11:15:00 Thursday	12472 12569.3	12584.45	12472	2474
1743	69.25 0.56 %	26-09-2024 10:15:00 Thursday	12405.75 12475	12475	12395.95	2037
1744	-71.55 -0.57 %	26-09-2024 09:15:00 Thursday	12475 12403.45	12475	12392	2044
1745	-15.35 -0.12 %	25-09-2024 15:15:00 Wednesday	12400 12384.65	12415.75	12384.65	861
1746	26.95 0.22 %	25-09-2024 14:15:00 Wednesday	12366.05 12393	12402.1	12350	517
1747	49.15 0.4 %	25-09-2024 13:15:00 Wednesday	12315.85 12365	12365	12310.6	204
1748	-48.3 -0.39 %	25-09-2024 12:15:00 Wednesday	12358.55 12310.25	12389.75	12309.95	439
1749	-39.1 -0.32 %	25-09-2024 11:15:00 Wednesday	12387.5 12348.4	12396	12347.6	606
1750	-9.75 -0.08 %	25-09-2024 10:15:00 Wednesday	12388.2 12378.45	12400	12329.2	701
1751	39.6 0.32 %	25-09-2024 09:15:00 Wednesday	12350.25 12389.85	12425	12315.25	1591
1752	10.65 0.09 %	24-09-2024 15:15:00 Tuesday	12445.95 12456.6	12471.05	12431.75	1253
1753	31.1 0.25 %	24-09-2024 14:15:00 Tuesday	12416.65 12447.75	12449	12400.1	738
1754	10 0.08 %	24-09-2024 13:15:00 Tuesday	12415 12425	12427	12372.5	2050
1755	32.35 0.26 %	24-09-2024 12:15:00 Tuesday	12374.9 12407.25	12412.5	12363.15	446
1756	-16.45 -0.13 %	24-09-2024 11:15:00 Tuesday	12393.45 12377	12406.55	12354.85	749
1757	24.7 0.2 %	24-09-2024 10:15:00 Tuesday	12360.1 12384.8	12451.4	12347.35	1933
1758	33.6 0.27 %	24-09-2024 09:15:00 Tuesday	12322 12355.6	12400	12249.5	4427
1759	30 0.24 %	23-09-2024 15:15:00 Monday	12342 12372	12372	12328.85	1098
1760	67.05 0.55 %	23-09-2024 14:15:00 Monday	12275 12342.05	12352.25	12268.35	1960
1761	65.1 0.53 %	23-09-2024 13:15:00 Monday	12200 12265.1	12279.55	12200	1479
1762	-2.35 -0.02 %	23-09-2024 12:15:00 Monday	12207.35 12205	12266.95	12190	2148
1763	43.2 0.36 %	23-09-2024 11:15:00 Monday	12153.25 12196.45	12207.5	12149.05	1610
1764	2.25 0.02 %	23-09-2024 10:15:00 Monday	12150.4 12152.65	12168.95	12102.5	2080
1765	169.9 1.42 %	23-09-2024 09:15:00 Monday	11965.05 12134.95	12212.7	11965.05	9566
1766	42.55 0.36 %	20-09-2024 15:15:00 Friday	11944.45 11987	11987	11932.3	199
1767	11.05 0.09 %	20-09-2024 14:15:00 Friday	11918.5 11929.55	12013.4	11912.8	2733
1768	-12.1 -0.1 %	20-09-2024 13:15:00 Friday	11932.1 11920	11985	11910.1	1401
1769	-8.85 -0.07 %	20-09-2024 12:15:00 Friday	11941.6 11932.75	11944.95	11908.7	320
1770	-8.5 -0.07 %	20-09-2024 11:15:00 Friday	11945 11936.5	11964.9	11933.45	360
1771	-15.4 -0.13 %	20-09-2024 10:15:00 Friday	11962.55 11947.15	12003.5	11925.9	857
1772	-2.85 -0.02 %	20-09-2024 09:15:00 Friday	11969.45 11966.6	12011.2	11870	2767
1773	12.15 0.1 %	19-09-2024 15:15:00 Thursday	11877.9 11890.05	11890.05	11845.15	628
1774	-13.8 -0.12 %	19-09-2024 14:15:00 Thursday	11885 11871.2	11901.85	11849.75	665
1775	1.55 0.01 %	19-09-2024 13:15:00 Thursday	11895.1 11896.65	11910.05	11852.15	572
1776	-19.5 -0.16 %	19-09-2024 12:15:00 Thursday	11906.75 11887.25	11950	11882.5	902
1777	-24.85 -0.21 %	19-09-2024 11:15:00 Thursday	11935 11910.15	11943.1	11875.75	981
1778	-11.15 -0.09 %	19-09-2024 10:15:00 Thursday	11954 11942.85	11977.95	11907	768
1779	116.3 0.98 %	19-09-2024 09:15:00 Thursday	11849.75 11966.05	12040	11807.35	3849
1780	-2.05 -0.02 %	18-09-2024 15:15:00 Wednesday	11771 11768.95	11779.95	11750.9	294
1781	-19.05 -0.16 %	18-09-2024 14:15:00 Wednesday	11780 11760.95	11791.45	11746.25	735
1782	-70.7 -0.6 %	18-09-2024 13:15:00 Wednesday	11850.7 11780	11860	11775.1	1029
1783	-155.85 -1.3 %	18-09-2024 12:15:00 Wednesday	12018 11862.15	12018.7	11862.15	1602
1784	119.35 1 %	18-09-2024 11:15:00 Wednesday	11902.05 12021.4	12049	11892.05	2352
1785	16.85 0.14 %	18-09-2024 10:15:00 Wednesday	11882.15 11899	11919.9	11865	1063
1786	22.15 0.19 %	18-09-2024 09:15:00 Wednesday	11860 11882.15	11944.25	11850	1889
1787	-11.2 -0.09 %	17-09-2024 15:15:00 Tuesday	11941.2 11930	11966.7	11893.2	1588
1788	30 0.25 %	17-09-2024 14:15:00 Tuesday	11911.65 11941.65	11972.7	11911.05	2159
1789	11.3 0.09 %	17-09-2024 13:15:00 Tuesday	11908.7 11920	11935.9	11867.5	1182
1790	37.9 0.32 %	17-09-2024 12:15:00 Tuesday	11872.1 11910	11935.1	11866.35	3211
1791	26.85 0.23 %	17-09-2024 11:15:00 Tuesday	11848.15 11875	11875	11825.1	3854
1792	127.55 1.09 %	17-09-2024 10:15:00 Tuesday	11718.25 11845.8	11890.85	11718.25	1184
1793	68.85 0.59 %	17-09-2024 09:15:00 Tuesday	11651.45 11720.3	11750	11648.7	1185
1794	1 0.01 %	16-09-2024 15:15:00 Monday	11693 11694	11694	11679.6	185
1795	7.75 0.07 %	16-09-2024 14:15:00 Monday	11679.6 11687.35	11695	11662.5	630
1796	35.55 0.31 %	16-09-2024 13:15:00 Monday	11644.15 11679.7	11686.3	11644.15	214
1797	2.55 0.02 %	16-09-2024 12:15:00 Monday	11649.95 11652.5	11675.3	11642.65	601
1798	-42.05 -0.36 %	16-09-2024 11:15:00 Monday	11692.35 11650.3	11704.1	11641.65	541
1799	-26.9 -0.23 %	16-09-2024 10:15:00 Monday	11715.55 11688.65	11733.35	11675.85	1042
1800	-24.8 -0.21 %	16-09-2024 09:15:00 Monday	11729 11704.2	11750.65	11673.85	4819
1801	-17.5 -0.15 %	13-09-2024 15:15:00 Friday	11746 11728.5	11755.55	11727.15	780
1802	-43.7 -0.37 %	13-09-2024 14:15:00 Friday	11789.9 11746.2	11789.9	11729.3	1123
1803	-9.65 -0.08 %	13-09-2024 13:15:00 Friday	11794.65 11785	11806.55	11766.6	804
1804	1.95 0.02 %	13-09-2024 12:15:00 Friday	11786.35 11788.3	11814.2	11772.2	1137
1805	17.65 0.15 %	13-09-2024 11:15:00 Friday	11756.35 11774	11819.85	11750	1180
1806	23 0.2 %	13-09-2024 10:15:00 Friday	11731.25 11754.25	11774.05	11710	1025
1807	-45.85 -0.39 %	13-09-2024 09:15:00 Friday	11779.65 11733.8	11887.2	11690	5795
1808	-21.55 -0.18 %	12-09-2024 15:15:00 Thursday	11739.35 11717.8	11750.45	11671.05	1329
1809	70.7 0.61 %	12-09-2024 14:15:00 Thursday	11669.3 11740	11745	11641.35	2537
1810	145.4 1.26 %	12-09-2024 13:15:00 Thursday	11527.7 11673.1	11693.6	11520	2200
1811	-177.35 -1.52 %	12-09-2024 12:15:00 Thursday	11705.05 11527.7	11712.6	11523.7	3517
1812	-44.75 -0.38 %	12-09-2024 11:15:00 Thursday	11757.65 11712.9	11769.3	11699.45	1635
1813	26.95 0.23 %	12-09-2024 10:15:00 Thursday	11731.65 11758.6	11784.05	11690	11213
1814	207.7 1.8 %	12-09-2024 09:15:00 Thursday	11519.65 11727.35	11735.65	11445.6	10866
1815	14.75 0.13 %	11-09-2024 15:15:00 Wednesday	11417.15 11431.9	11440	11410.55	1838
1816	-1 -0.01 %	11-09-2024 14:15:00 Wednesday	11411 11410	11462.45	11388.65	7896
1817	-20.05 -0.18 %	11-09-2024 13:15:00 Wednesday	11440.05 11420	11467.35	11412.45	1857
1818	5.05 0.04 %	11-09-2024 12:15:00 Wednesday	11435 11440.05	11498	11427.5	18476
1819	21.35 0.19 %	11-09-2024 11:15:00 Wednesday	11405.15 11426.5	11434.7	11385	2568
1820	40 0.35 %	11-09-2024 10:15:00 Wednesday	11360 11400	11433	11323.75	4025
1821	250.75 2.26 %	11-09-2024 09:15:00 Wednesday	11100.8 11351.55	11354	11008	4321
1822	27.75 0.25 %	10-09-2024 15:15:00 Tuesday	10973.55 11001.3	11029	10973.55	322
1823	-16 -0.15 %	10-09-2024 14:15:00 Tuesday	10981.25 10965.25	11004.6	10951	631
1824	83.7 0.77 %	10-09-2024 13:15:00 Tuesday	10921.15 11004.85	11017.35	10920.95	679
1825	17.65 0.16 %	10-09-2024 12:15:00 Tuesday	10915.05 10932.7	10932.7	10899.55	378
1826	74.15 0.68 %	10-09-2024 11:15:00 Tuesday	10840.45 10914.6	10932.8	10837.4	7422
1827	18.1 0.17 %	10-09-2024 10:15:00 Tuesday	10829.9 10848	10854.6	10829.15	614
1828	-13.2 -0.12 %	10-09-2024 09:15:00 Tuesday	10844.95 10831.75	10878.3	10790.75	625
1829	2.4 0.02 %	09-09-2024 15:15:00 Monday	10842.6 10845	10864.2	10842.6	138
1830	41.5 0.38 %	09-09-2024 14:15:00 Monday	10800.8 10842.3	10844.75	10787.85	257
1831	-32.6 -0.3 %	09-09-2024 13:15:00 Monday	10833.6 10801	10841.1	10801	38
1832	31 0.29 %	09-09-2024 12:15:00 Monday	10793.4 10824.4	10829.7	10784.15	72
1833	-20.4 -0.19 %	09-09-2024 11:15:00 Monday	10820.25 10799.85	10837.85	10783.4	67
1834	43.8 0.41 %	09-09-2024 10:15:00 Monday	10789.15 10832.95	10843.7	10789.15	89
1835	0.15 0 %	09-09-2024 09:15:00 Monday	10800.05 10800.2	10885.35	10779	588
1836	16.95 0.16 %	06-09-2024 15:15:00 Friday	10821.35 10838.3	10850	10815.8	72
1837	16.4 0.15 %	06-09-2024 14:15:00 Friday	10813.6 10830	10841.35	10803.1	115
1838	10.55 0.1 %	06-09-2024 13:15:00 Friday	10809.3 10819.85	10827.2	10809.3	66
1839	-20.6 -0.19 %	06-09-2024 12:15:00 Friday	10835 10814.4	10863.7	10814.4	177
1840	6.45 0.06 %	06-09-2024 11:15:00 Friday	10835.55 10842	10863	10826.25	94
1841	-2.05 -0.02 %	06-09-2024 10:15:00 Friday	10837.15 10835.1	10880.35	10794.8	293
1842	3.35 0.03 %	06-09-2024 09:15:00 Friday	10845 10848.35	10916.35	10835.85	552
1843	-8.65 -0.08 %	05-09-2024 15:15:00 Thursday	10854.05 10845.4	10866.55	10839	635
1844	6 0.06 %	05-09-2024 14:15:00 Thursday	10844 10850	10875	10830	522
1845	-6.5 -0.06 %	05-09-2024 13:15:00 Thursday	10850.55 10844.05	10875.4	10840.1	598
1846	-66.55 -0.61 %	05-09-2024 12:15:00 Thursday	10922 10855.45	10937.15	10849.4	810
1847	-17.2 -0.16 %	05-09-2024 11:15:00 Thursday	10939.3 10922.1	10939.3	10906.55	487
1848	-40.35 -0.37 %	05-09-2024 10:15:00 Thursday	10980.35 10940	10980.35	10933.65	1240
1849	-17.4 -0.16 %	05-09-2024 09:15:00 Thursday	10987.95 10970.55	11019.1	10949.8	2780
1850	20.1 0.18 %	04-09-2024 15:15:00 Wednesday	10967.9 10988	10988	10957.3	324
1851	29.85 0.27 %	04-09-2024 14:15:00 Wednesday	10927.85 10957.7	10968	10919.45	357
1852	-4.85 -0.04 %	04-09-2024 13:15:00 Wednesday	10928.5 10923.65	10942.7	10923.65	7175
1853	-14.3 -0.13 %	04-09-2024 12:15:00 Wednesday	10932.4 10918.1	10932.4	10910.35	464
1854	12.7 0.12 %	04-09-2024 11:15:00 Wednesday	10943 10955.7	10955.7	10923.85	299
1855	-8.85 -0.08 %	04-09-2024 10:15:00 Wednesday	10959.65 10950.8	10961.2	10928.15	213
1856	-81.1 -0.74 %	04-09-2024 09:15:00 Wednesday	11031.3 10950.2	11031.3	10928.05	1025
1857	-4.05 -0.04 %	03-09-2024 15:15:00 Tuesday	11036.4 11032.35	11059.4	11030.4	219
1858	-18.05 -0.16 %	03-09-2024 14:15:00 Tuesday	11050.2 11032.15	11059.3	11027.95	234
1859	-8.35 -0.08 %	03-09-2024 13:15:00 Tuesday	11066.35 11058	11076.95	11058	111
1860	-23.05 -0.21 %	03-09-2024 12:15:00 Tuesday	11085 11061.95	11085	11061.95	158
1861	14 0.13 %	03-09-2024 11:15:00 Tuesday	11081 11095	11113.3	11077.65	430
1862	-13.15 -0.12 %	03-09-2024 10:15:00 Tuesday	11096.15 11083	11102.5	11055	895
1863	-24.45 -0.22 %	03-09-2024 09:15:00 Tuesday	11123.45 11099	11123.45	11017.65	1502
1864	-1.65 -0.01 %	02-09-2024 15:15:00 Monday	11126.65 11125	11135	11088.15	904
1865	11.45 0.1 %	02-09-2024 14:15:00 Monday	11114 11125.45	11130	11090	2284
1866	17.5 0.16 %	02-09-2024 13:15:00 Monday	11087.6 11105.1	11119.6	11081.85	1787
1867	21.75 0.2 %	02-09-2024 12:15:00 Monday	11074.5 11096.25	11104.1	11037.15	1346
1868	45.5 0.41 %	02-09-2024 11:15:00 Monday	11009.7 11055.2	11090	10995	8914
1869	-103.35 -0.93 %	02-09-2024 10:15:00 Monday	11111.05 11007.7	11111.05	10986.95	2100
1870	181.6 1.66 %	02-09-2024 09:15:00 Monday	10920 11101.6	11151	10915.6	6875
1871	-28.65 -0.26 %	30-08-2024 15:15:00 Friday	10902.5 10873.85	10916.4	10870.75	1091
1872	55.25 0.51 %	30-08-2024 14:15:00 Friday	10841.1 10896.35	10905	10834.95	1952
1873	16.7 0.15 %	30-08-2024 13:15:00 Friday	10826.8 10843.5	10873.65	10798.35	1277
1874	-5.5 -0.05 %	30-08-2024 12:15:00 Friday	10821.9 10816.4	10851	10815.25	273
1875	39.5 0.37 %	30-08-2024 11:15:00 Friday	10788.6 10828.1	10864.8	10782.35	746
1876	7.85 0.07 %	30-08-2024 10:15:00 Friday	10775 10782.85	10875	10769.05	2080
1877	-90.45 -0.83 %	30-08-2024 09:15:00 Friday	10849.95 10759.5	10850	10702	2533
1878	17.65 0.16 %	29-08-2024 15:15:00 Thursday	10813.2 10830.85	10838	10775	301
1879	19.6 0.18 %	29-08-2024 14:15:00 Thursday	10784.8 10804.4	10838.6	10737.85	941
1880	5.25 0.05 %	29-08-2024 13:15:00 Thursday	10776.4 10781.65	10788	10740	416
1881	44.05 0.41 %	29-08-2024 12:15:00 Thursday	10732.35 10776.4	10793.35	10721.4	428
1882	-39.55 -0.37 %	29-08-2024 11:15:00 Thursday	10775.7 10736.15	10775.7	10726.75	491
1883	-1.15 -0.01 %	29-08-2024 10:15:00 Thursday	10771.15 10770	10810	10748.75	2762
1884	186.8 1.77 %	29-08-2024 09:15:00 Thursday	10580 10766.8	10825	10572.75	2772
1885	3.55 0.03 %	28-08-2024 15:15:00 Wednesday	10656.45 10660	10673.55	10644.65	976
1886	-43.15 -0.4 %	28-08-2024 14:15:00 Wednesday	10700 10656.85	10714.95	10644.4	1304
1887	41.15 0.39 %	28-08-2024 13:15:00 Wednesday	10654.25 10695.4	10700	10647.35	2424
1888	0.15 0 %	28-08-2024 12:15:00 Wednesday	10655.85 10656	10674	10631.4	741
1889	99.75 0.95 %	28-08-2024 11:15:00 Wednesday	10555 10654.75	10676.8	10555	2312
1890	20 0.19 %	28-08-2024 10:15:00 Wednesday	10530 10550	10563	10513.65	474
1891	-8.2 -0.08 %	28-08-2024 09:15:00 Wednesday	10531.45 10523.25	10555	10462.3	1323
1892	16.75 0.16 %	27-08-2024 15:15:00 Tuesday	10513.25 10530	10530	10490.35	439
1893	29.05 0.28 %	27-08-2024 14:15:00 Tuesday	10476 10505.05	10513.15	10461.65	969
1894	-30.35 -0.29 %	27-08-2024 13:15:00 Tuesday	10512.35 10482	10520	10482	241
1895	-1.05 -0.01 %	27-08-2024 12:15:00 Tuesday	10509.95 10508.9	10520	10494.3	270
1896	-7.05 -0.07 %	27-08-2024 11:15:00 Tuesday	10509.05 10502	10527.9	10488.55	328
1897	95.3 0.91 %	27-08-2024 10:15:00 Tuesday	10437.7 10533	10559.4	10424.95	2658
1898	7.65 0.07 %	27-08-2024 09:15:00 Tuesday	10422.4 10430.05	10480.45	10346.05	1122
1899	-7.95 -0.08 %	26-08-2024 15:15:00 Monday	10432.95 10425	10434.3	10409.7	621
1900	13 0.12 %	26-08-2024 14:15:00 Monday	10407.35 10420.35	10444	10393.65	784
1901	-11.15 -0.11 %	26-08-2024 13:15:00 Monday	10420 10408.85	10431.7	10399.8	308
1902	5.05 0.05 %	26-08-2024 12:15:00 Monday	10401 10406.05	10425	10393.1	494
1903	-20.05 -0.19 %	26-08-2024 11:15:00 Monday	10426.55 10406.5	10431.8	10400	262
1904	20.5 0.2 %	26-08-2024 10:15:00 Monday	10411.2 10431.7	10461.15	10382.05	1307
1905	12.05 0.12 %	26-08-2024 09:15:00 Monday	10398.95 10411	10514.15	10336.6	7599
1906	-44.4 -0.43 %	23-08-2024 15:15:00 Friday	10416.9 10372.5	10427.6	10372.5	2290
1907	42.1 0.41 %	23-08-2024 14:15:00 Friday	10368.9 10411	10429	10350.15	9300
1908	40.05 0.39 %	23-08-2024 13:15:00 Friday	10331.1 10371.15	10384.25	10320.2	5250
1909	84.25 0.82 %	23-08-2024 12:15:00 Friday	10242 10326.25	10373.35	10241.2	8623
1910	13.65 0.13 %	23-08-2024 11:15:00 Friday	10231.35 10245	10250	10190.05	2968
1911	56 0.55 %	23-08-2024 10:15:00 Friday	10175.55 10231.55	10245	10165.2	3590
1912	244.7 2.46 %	23-08-2024 09:15:00 Friday	9940 10184.7	10213.1	9940	8918
1913	-6.7 -0.07 %	22-08-2024 15:15:00 Thursday	9905.35 9898.65	9933.15	9896.2	306
1914	-83.45 -0.84 %	22-08-2024 14:15:00 Thursday	9980.5 9897.05	10008	9868.05	1360
1915	51.95 0.52 %	22-08-2024 13:15:00 Thursday	9930 9981.95	10007.2	9921.55	2375
1916	2.2 0.02 %	22-08-2024 12:15:00 Thursday	9925 9927.2	9950	9912.7	705
1917	12.3 0.12 %	22-08-2024 11:15:00 Thursday	9904.25 9916.55	9940.6	9883.6	767
1918	29.6 0.3 %	22-08-2024 10:15:00 Thursday	9874.95 9904.55	9975	9874.95	4077
1919	-32.9 -0.33 %	22-08-2024 09:15:00 Thursday	9900 9867.1	9900	9845.95	956
1920	-16.5 -0.17 %	21-08-2024 15:15:00 Wednesday	9853.2 9836.7	9866	9833.3	312
1921	14.4 0.15 %	21-08-2024 14:15:00 Wednesday	9826.4 9840.8	9848.75	9806.5	233
1922	-25.45 -0.26 %	21-08-2024 13:15:00 Wednesday	9848.8 9823.35	9850	9815.75	376
1923	49.8 0.51 %	21-08-2024 12:15:00 Wednesday	9795 9844.8	9844.8	9786.2	264
1924	-14.8 -0.15 %	21-08-2024 11:15:00 Wednesday	9808 9793.2	9815.35	9793.2	105
1925	-2.15 -0.02 %	21-08-2024 10:15:00 Wednesday	9808.65 9806.5	9832.95	9793.05	378
1926	-17.85 -0.18 %	21-08-2024 09:15:00 Wednesday	9824.95 9807.1	9835.6	9738.9	636
1927	2.35 0.02 %	20-08-2024 15:15:00 Tuesday	9776.8 9779.15	9789.5	9759.4	224
1928	-11.2 -0.11 %	20-08-2024 14:15:00 Tuesday	9785.25 9774.05	9789	9761.45	503
1929	-16.2 -0.17 %	20-08-2024 13:15:00 Tuesday	9804.2 9788	9815	9780.2	289
1930	1.2 0.01 %	20-08-2024 12:15:00 Tuesday	9812.9 9814.1	9815.15	9800.2	401
1931	-23.25 -0.24 %	20-08-2024 11:15:00 Tuesday	9830.2 9806.95	9830.2	9800	498
1932	-3.95 -0.04 %	20-08-2024 10:15:00 Tuesday	9833.95 9830	9878	9822	849
1933	32.05 0.33 %	20-08-2024 09:15:00 Tuesday	9797.95 9830	9836	9773.4	1409
1934	5.8 0.06 %	19-08-2024 15:15:00 Monday	9772.4 9778.2	9778.2	9759.1	165
1935	-65.8 -0.67 %	19-08-2024 14:15:00 Monday	9840 9774.2	9842	9768.9	407
1936	-14.3 -0.15 %	19-08-2024 13:15:00 Monday	9848.7 9834.4	9848.7	9820	150
1937	31.3 0.32 %	19-08-2024 12:15:00 Monday	9817.4 9848.7	9848.7	9811.1	121
1938	2.55 0.03 %	19-08-2024 11:15:00 Monday	9808.2 9810.75	9836.1	9803.4	153
1939	-49 -0.5 %	19-08-2024 10:15:00 Monday	9855.2 9806.2	9855.2	9790.4	604
1940	-32.95 -0.33 %	19-08-2024 09:15:00 Monday	9901.1 9868.15	9935	9837.95	1274
1941	-23.1 -0.23 %	16-08-2024 15:15:00 Friday	9918.3 9895.2	9922.35	9895.2	390
1942	90.7 0.92 %	16-08-2024 14:15:00 Friday	9834 9924.7	9925	9787.9	1372
1943	38.85 0.4 %	16-08-2024 13:15:00 Friday	9791.15 9830	9830	9775.9	405
1944	61.35 0.63 %	16-08-2024 12:15:00 Friday	9733.75 9795.1	9800	9731.05	296
1945	33.05 0.34 %	16-08-2024 11:15:00 Friday	9703.8 9736.85	9736.85	9696.35	147
1946	-49.4 -0.51 %	16-08-2024 10:15:00 Friday	9753.2 9703.8	9754.85	9700	302
1947	-0.8 -0.01 %	16-08-2024 09:15:00 Friday	9751.6 9750.8	9852.7	9740	1290
1948	-32.65 -0.34 %	14-08-2024 15:15:00 Wednesday	9742.65 9710	9772	9710	730
1949	-9.2 -0.09 %	14-08-2024 14:15:00 Wednesday	9751.85 9742.65	9781.5	9721	2594
1950	6.75 0.07 %	14-08-2024 13:15:00 Wednesday	9744.8 9751.55	9770	9743.3	430
1951	11.05 0.11 %	14-08-2024 12:15:00 Wednesday	9738.2 9749.25	9757.85	9733.1	779
1952	-11.45 -0.12 %	14-08-2024 11:15:00 Wednesday	9760 9748.55	9760	9724.45	610
1953	23.85 0.25 %	14-08-2024 10:15:00 Wednesday	9731.15 9755	9771.05	9703.2	1378
1954	44.9 0.46 %	14-08-2024 09:15:00 Wednesday	9689.1 9734	9746.75	9675.8	2396
1955	6.2 0.06 %	13-08-2024 15:15:00 Tuesday	9673.7 9679.9	9687	9658.25	1389
1956	-28.8 -0.3 %	13-08-2024 14:15:00 Tuesday	9699.95 9671.15	9700	9652.55	1512
1957	-21.05 -0.22 %	13-08-2024 13:15:00 Tuesday	9721 9699.95	9785	9683.6	1249
1958	28.7 0.3 %	13-08-2024 12:15:00 Tuesday	9690.55 9719.25	9719.35	9679	518
1959	-6.55 -0.07 %	13-08-2024 11:15:00 Tuesday	9697.1 9690.55	9718.15	9678	337
1960	25.75 0.27 %	13-08-2024 10:15:00 Tuesday	9681.65 9707.4	9711	9660.8	2677
1961	39.9 0.41 %	13-08-2024 09:15:00 Tuesday	9645.65 9685.55	9727.15	9645.65	1276
1962	1.95 0.02 %	12-08-2024 15:15:00 Monday	9712.7 9714.65	9730	9708.25	5966
1963	15.05 0.16 %	12-08-2024 14:15:00 Monday	9694.95 9710	9713	9690	3401
1964	-39.05 -0.4 %	12-08-2024 13:15:00 Monday	9726.55 9687.5	9729.55	9680.25	206
1965	-0.35 0 %	12-08-2024 12:15:00 Monday	9728.85 9728.5	9742.95	9722.05	230
1966	30.85 0.32 %	12-08-2024 11:15:00 Monday	9705.65 9736.5	9743.8	9703.45	401
1967	75 0.78 %	12-08-2024 10:15:00 Monday	9630 9705	9705	9615	532
1968	-75.15 -0.77 %	12-08-2024 09:15:00 Monday	9713.05 9637.9	9731.85	9633	610
1969	-38.15 -0.39 %	09-08-2024 15:15:00 Friday	9770 9731.85	9773.6	9731.85	412
1970	18.7 0.19 %	09-08-2024 14:15:00 Friday	9751.25 9769.95	9770	9745	369
1971	60.25 0.62 %	09-08-2024 13:15:00 Friday	9695.75 9756	9756	9695.75	494
1972	59.7 0.62 %	09-08-2024 12:15:00 Friday	9647.15 9706.85	9706.85	9640	375
1973	-52.15 -0.54 %	09-08-2024 11:15:00 Friday	9690.15 9638	9697.65	9615	629
1974	-12.3 -0.13 %	09-08-2024 10:15:00 Friday	9713.05 9700.75	9713.5	9681.05	397
1975	-20.75 -0.21 %	09-08-2024 09:15:00 Friday	9730.75 9710	9779.5	9696.3	915
1976	20 0.21 %	08-08-2024 15:15:00 Thursday	9630 9650	9650	9613.05	93
1977	-13.85 -0.14 %	08-08-2024 14:15:00 Thursday	9655 9641.15	9666.1	9640	219
1978	-70.9 -0.73 %	08-08-2024 13:15:00 Thursday	9729 9658.1	9729	9658.1	121
1979	-9.45 -0.1 %	08-08-2024 12:15:00 Thursday	9740 9730.55	9774.3	9713.05	642
1980	86.85 0.9 %	08-08-2024 11:15:00 Thursday	9648.15 9735	9735	9648.15	500
1981	12.15 0.13 %	08-08-2024 10:15:00 Thursday	9635 9647.15	9692.05	9624	471
1982	-117.55 -1.21 %	08-08-2024 09:15:00 Thursday	9749.85 9632.3	9770	9632.3	1085
1983	-29.35 -0.3 %	07-08-2024 15:15:00 Wednesday	9715 9685.65	9719.95	9675.25	352
1984	15 0.15 %	07-08-2024 14:15:00 Wednesday	9700 9715	9715	9669	649
1985	-4 -0.04 %	07-08-2024 13:15:00 Wednesday	9704 9700	9705	9678	417
1986	19.9 0.21 %	07-08-2024 12:15:00 Wednesday	9685.1 9705	9714.3	9685.1	823
1987	2.45 0.03 %	07-08-2024 11:15:00 Wednesday	9680 9682.45	9694.85	9642.65	3950
1988	98.85 1.03 %	07-08-2024 10:15:00 Wednesday	9572.85 9671.7	9679.15	9572.85	1585
1989	-33.1 -0.34 %	07-08-2024 09:15:00 Wednesday	9624.95 9591.85	9624.95	9482.85	1327
1990	-3.35 -0.04 %	06-08-2024 15:15:00 Tuesday	9415.35 9412	9449.35	9412	368
1991	-7.35 -0.08 %	06-08-2024 14:15:00 Tuesday	9422.45 9415.1	9453.75	9402.35	1518
1992	-73.25 -0.77 %	06-08-2024 13:15:00 Tuesday	9495.85 9422.6	9508.3	9419.25	736
1993	-53 -0.55 %	06-08-2024 12:15:00 Tuesday	9550.5 9497.5	9550.5	9494.6	609
1994	14.05 0.15 %	06-08-2024 11:15:00 Tuesday	9527 9541.05	9552	9519.25	425
1995	-30 -0.31 %	06-08-2024 10:15:00 Tuesday	9550 9520	9583.9	9500.2	1066
1996	43 0.45 %	06-08-2024 09:15:00 Tuesday	9507 9550	9612	9480	3063
1997	-1.25 -0.01 %	05-08-2024 15:15:00 Monday	9486.25 9485	9502	9450.05	707
1998	-1.35 -0.01 %	05-08-2024 14:15:00 Monday	9486 9484.65	9515	9452.85	852
1999	-13.7 -0.14 %	05-08-2024 13:15:00 Monday	9498.5 9484.8	9500	9422	1647
2000	43.9 0.46 %	05-08-2024 12:15:00 Monday	9450.75 9494.65	9494.65	9412.5	1047
2001	20.6 0.22 %	05-08-2024 11:15:00 Monday	9430.15 9450.75	9471	9390	2461
2002	-16.5 -0.17 %	05-08-2024 10:15:00 Monday	9442.15 9425.65	9466.7	9400.1	3945
2003	107.9 1.16 %	05-08-2024 09:15:00 Monday	9333.35 9441.25	9486.65	9333.35	3887
2004	-24.35 -0.25 %	02-08-2024 15:15:00 Friday	9620 9595.65	9636.95	9595.65	625
2005	-11.85 -0.12 %	02-08-2024 14:15:00 Friday	9629.35 9617.5	9650.05	9600	516
2006	-38.65 -0.4 %	02-08-2024 13:15:00 Friday	9679.1 9640.45	9679.1	9605	2247
2007	-14.65 -0.15 %	02-08-2024 12:15:00 Friday	9695 9680.35	9698.95	9661.95	10246
2008	1.45 0.01 %	02-08-2024 11:15:00 Friday	9693.55 9695	9707.75	9665.8	4798
2009	11.4 0.12 %	02-08-2024 10:15:00 Friday	9682 9693.4	9729.3	9640.9	2652
2010	21.15 0.22 %	02-08-2024 09:15:00 Friday	9650.05 9671.2	9712.55	9595.6	4285
2011	12 0.12 %	01-08-2024 15:15:00 Thursday	9725 9737	9748.55	9708.65	5484
2012	24.95 0.26 %	01-08-2024 14:15:00 Thursday	9700.05 9725	9729.9	9690	2138
2013	11.9 0.12 %	01-08-2024 13:15:00 Thursday	9688.1 9700	9708.65	9685.65	225
2014	4.2 0.04 %	01-08-2024 12:15:00 Thursday	9694.4 9698.6	9715	9681	461
2015	-24.7 -0.25 %	01-08-2024 11:15:00 Thursday	9705.95 9681.25	9709.25	9678.7	588
2016	-10.95 -0.11 %	01-08-2024 10:15:00 Thursday	9711 9700.05	9717.1	9688.85	6484
2017	-69.7 -0.71 %	01-08-2024 09:15:00 Thursday	9770.65 9700.95	9827.65	9662.5	30505
2018	-10 -0.1 %	31-07-2024 15:15:00 Wednesday	9660.05 9650.05	9680	9650.05	1092
2019	-1.05 -0.01 %	31-07-2024 14:15:00 Wednesday	9666 9664.95	9674.05	9641.75	791
2020	12.8 0.13 %	31-07-2024 13:15:00 Wednesday	9656.85 9669.65	9675	9649.2	1389
2021	1.75 0.02 %	31-07-2024 12:15:00 Wednesday	9648.25 9650	9659.55	9640.8	488
2022	23.9 0.25 %	31-07-2024 11:15:00 Wednesday	9628.1 9652	9656.3	9620.85	827
2023	9.95 0.1 %	31-07-2024 10:15:00 Wednesday	9615.95 9625.9	9660	9611.25	2139
2024	45.7 0.48 %	31-07-2024 09:15:00 Wednesday	9568.8 9614.5	9633.45	9568.8	1558
2025	16.9 0.18 %	30-07-2024 15:15:00 Tuesday	9567.1 9584	9585.25	9560.1	377
2026	15.55 0.16 %	30-07-2024 14:15:00 Tuesday	9555.8 9571.35	9578.65	9552	493
2027	-12.85 -0.13 %	30-07-2024 13:15:00 Tuesday	9565 9552.15	9565.1	9544.9	1367
2028	-7.5 -0.08 %	30-07-2024 12:15:00 Tuesday	9572.5 9565	9586.2	9553.2	9122
2029	-34.95 -0.36 %	30-07-2024 11:15:00 Tuesday	9604.95 9570	9651	9570	1155
2030	47.15 0.49 %	30-07-2024 10:15:00 Tuesday	9550.5 9597.65	9611.15	9550.5	304
2031	44.75 0.47 %	30-07-2024 09:15:00 Tuesday	9500.75 9545.5	9589.9	9500.75	596
2032	-2.65 -0.03 %	29-07-2024 15:15:00 Monday	9549.65 9547	9561.95	9543.85	258
2033	12 0.13 %	29-07-2024 14:15:00 Monday	9550 9562	9575	9542.5	489
2034	5.45 0.06 %	29-07-2024 13:15:00 Monday	9555.2 9560.65	9572	9551.7	539
2035	7.25 0.08 %	29-07-2024 12:15:00 Monday	9558.45 9565.7	9575	9533.2	584
2036	23.05 0.24 %	29-07-2024 11:15:00 Monday	9540 9563.05	9572.75	9532.8	604
2037	23.75 0.25 %	29-07-2024 10:15:00 Monday	9516.2 9539.95	9540	9511.4	503
2038	5.6 0.06 %	29-07-2024 09:15:00 Monday	9522 9527.6	9615	9505.9	1869
2039	-21.45 -0.23 %	26-07-2024 15:15:00 Friday	9491.45 9470	9498	9470	634
2040	37.45 0.4 %	26-07-2024 14:15:00 Friday	9450.35 9487.8	9503	9449.95	2008
2041	-17.9 -0.19 %	26-07-2024 13:15:00 Friday	9468 9450.1	9469.75	9450	472
2042	29.25 0.31 %	26-07-2024 12:15:00 Friday	9440 9469.25	9478	9440	493
2043	-22.1 -0.23 %	26-07-2024 11:15:00 Friday	9465 9442.9	9482.15	9432.55	1415
2044	43.7 0.46 %	26-07-2024 10:15:00 Friday	9421.3 9465	9468.9	9405.05	1291
2045	144.85 1.56 %	26-07-2024 09:15:00 Friday	9280.15 9425	9430	9267.5	2435
2046	10.4 0.11 %	25-07-2024 15:15:00 Thursday	9265 9275.4	9308	9260	476
2047	7.05 0.08 %	25-07-2024 14:15:00 Thursday	9268.3 9275.35	9300	9262	614
2048	4.05 0.04 %	25-07-2024 13:15:00 Thursday	9271.3 9275.35	9282.2	9257.55	163
2049	-19.25 -0.21 %	25-07-2024 12:15:00 Thursday	9290.55 9271.3	9296.75	9259.3	386
2050	-19.2 -0.21 %	25-07-2024 11:15:00 Thursday	9296.2 9277	9308.55	9270.05	317
2051	40 0.43 %	25-07-2024 10:15:00 Thursday	9252 9292	9306	9233.65	515
2052	13 0.14 %	25-07-2024 09:15:00 Thursday	9251 9264	9293.75	9180.95	1436
2053	26.8 0.29 %	24-07-2024 15:15:00 Wednesday	9257.1 9283.9	9283.9	9252.8	412
2054	-22.5 -0.24 %	24-07-2024 14:15:00 Wednesday	9282 9259.5	9312.3	9250	777
2055	-3.45 -0.04 %	24-07-2024 13:15:00 Wednesday	9287.9 9284.45	9289.7	9260	540
2056	-15.75 -0.17 %	24-07-2024 12:15:00 Wednesday	9295 9279.25	9295.95	9270	7348
2057	4.9 0.05 %	24-07-2024 11:15:00 Wednesday	9290.15 9295.05	9310	9270	8058
2058	-34.35 -0.37 %	24-07-2024 10:15:00 Wednesday	9325 9290.65	9332.8	9277	707
2059	-32 -0.34 %	24-07-2024 09:15:00 Wednesday	9351 9319	9371.65	9307	708
2060	-84.5 -0.9 %	23-07-2024 15:15:00 Tuesday	9384.5 9300	9400	9300	567
2061	18.55 0.2 %	23-07-2024 14:15:00 Tuesday	9374.35 9392.9	9431.6	9338.35	882
2062	74.35 0.8 %	23-07-2024 13:15:00 Tuesday	9300 9374.35	9400	9264	961
2063	-135.75 -1.43 %	23-07-2024 12:15:00 Tuesday	9465.95 9330.2	9465.95	8746.25	6651
2064	5 0.05 %	23-07-2024 11:15:00 Tuesday	9466.1 9471.1	9508.2	9437	1085
2065	81.25 0.87 %	23-07-2024 10:15:00 Tuesday	9380.25 9461.5	9480.15	9377.8	591
2066	-42.85 -0.45 %	23-07-2024 09:15:00 Tuesday	9425.05 9382.2	9453.9	9351.2	2010
2067	20.2 0.21 %	22-07-2024 15:15:00 Monday	9404.8 9425	9425	9404.8	429
2068	7.25 0.08 %	22-07-2024 14:15:00 Monday	9400 9407.25	9415.35	9389.95	5069
2069	-5.65 -0.06 %	22-07-2024 13:15:00 Monday	9405.65 9400	9411.9	9396.4	3918
2070	10.25 0.11 %	22-07-2024 12:15:00 Monday	9390.25 9400.5	9409.5	9369.65	503
2071	4.6 0.05 %	22-07-2024 11:15:00 Monday	9378.85 9383.45	9430	9361.55	211
2072	-2.45 -0.03 %	22-07-2024 10:15:00 Monday	9397.25 9394.8	9412.7	9352.85	806
2073	2.6 0.03 %	22-07-2024 09:15:00 Monday	9384.3 9386.9	9425	9265	2054
2074	-48.35 -0.51 %	19-07-2024 15:15:00 Friday	9398.35 9350	9398.35	9350	509
2075	-39.15 -0.41 %	19-07-2024 14:15:00 Friday	9436.85 9397.7	9436.85	9385	555
2076	46.1 0.49 %	19-07-2024 13:15:00 Friday	9399 9445.1	9478.45	9384.95	691
2077	-143.15 -1.5 %	19-07-2024 12:15:00 Friday	9550.3 9407.15	9550.3	9393.6	829
2078	5.15 0.05 %	19-07-2024 11:15:00 Friday	9538.95 9544.1	9560	9504.75	325
2079	44.75 0.47 %	19-07-2024 10:15:00 Friday	9508.05 9552.8	9600	9475.65	934
2080	-93.05 -0.97 %	19-07-2024 09:15:00 Friday	9606.25 9513.2	9671.9	9513.2	4546
2081	-40.1 -0.42 %	18-07-2024 15:15:00 Thursday	9643 9602.9	9654.85	9602.9	3364
2082	66.8 0.7 %	18-07-2024 14:15:00 Thursday	9573.2 9640	9659	9557.55	2259
2083	77.65 0.82 %	18-07-2024 13:15:00 Thursday	9498 9575.65	9589.95	9489.1	4960
2084	69.05 0.73 %	18-07-2024 12:15:00 Thursday	9420 9489.05	9496.95	9393.45	5448
2085	49.6 0.53 %	18-07-2024 11:15:00 Thursday	9370.4 9420	9420	9295.5	16339
2086	-123.55 -1.3 %	18-07-2024 10:15:00 Thursday	9491.65 9368.1	9515	9358	2965
2087	-285.2 -2.92 %	18-07-2024 09:15:00 Thursday	9778.95 9493.75	9778.95	9346.05	10083
2088	-13.85 -0.14 %	16-07-2024 15:15:00 Tuesday	9710.1 9696.25	9726.3	9675.25	2127
2089	-100.1 -1.02 %	16-07-2024 14:15:00 Tuesday	9807.65 9707.55	9869.3	9702.05	4702
2090	79.25 0.82 %	16-07-2024 13:15:00 Tuesday	9721.85 9801.1	9909.95	9701	15053
2091	44.2 0.46 %	16-07-2024 12:15:00 Tuesday	9683.8 9728	9730	9672.85	1572
2092	0.2 0 %	16-07-2024 11:15:00 Tuesday	9677.3 9677.5	9691.55	9653.6	1867
2093	1.25 0.01 %	16-07-2024 10:15:00 Tuesday	9675.75 9677	9741.45	9656.1	2104
2094	-65.5 -0.67 %	16-07-2024 09:15:00 Tuesday	9749.85 9684.35	9760.5	9636.65	3882
2095	12.45 0.13 %	15-07-2024 15:15:00 Monday	9669.55 9682	9682.05	9669.55	964
2096	-7.05 -0.07 %	15-07-2024 14:15:00 Monday	9676.6 9669.55	9684.75	9652.55	1493
2097	-23.2 -0.24 %	15-07-2024 13:15:00 Monday	9693.2 9670	9695	9648.95	620
2098	13.2 0.14 %	15-07-2024 12:15:00 Monday	9687.65 9700.85	9737.5	9669.9	4723
2099	121.85 1.27 %	15-07-2024 11:15:00 Monday	9575 9696.85	9699.55	9565.15	2910
2100	-11.65 -0.12 %	15-07-2024 10:15:00 Monday	9590 9578.35	9590.85	9525.15	1844
2101	119.05 1.26 %	15-07-2024 09:15:00 Monday	9460.95 9580	9609.7	9406.5	2630
2102	-13.35 -0.14 %	12-07-2024 15:15:00 Friday	9436.65 9423.3	9439.85	9413.8	227
2103	-22.15 -0.23 %	12-07-2024 14:15:00 Friday	9452.25 9430.1	9457.85	9429.1	391
2104	-11.35 -0.12 %	12-07-2024 13:15:00 Friday	9456.1 9444.75	9468.45	9425	329
2105	-32.75 -0.35 %	12-07-2024 12:15:00 Friday	9492.75 9460	9492.75	9424.85	729
2106	-11.3 -0.12 %	12-07-2024 11:15:00 Friday	9499.3 9488	9517.25	9467.25	252
2107	-5.95 -0.06 %	12-07-2024 10:15:00 Friday	9523.15 9517.2	9531	9460	579
2108	54.3 0.57 %	12-07-2024 09:15:00 Friday	9475.7 9530	9551.45	9432.75	1310
2109	10.1 0.11 %	11-07-2024 15:15:00 Thursday	9466.55 9476.65	9499.1	9465.4	228
2110	33.2 0.35 %	11-07-2024 14:15:00 Thursday	9438.95 9472.15	9475.15	9438.95	396
2111	8.8 0.09 %	11-07-2024 13:15:00 Thursday	9438 9446.8	9451.55	9433.15	547
2112	29.05 0.31 %	11-07-2024 12:15:00 Thursday	9409 9438.05	9438.05	9390	2503
2113	-30.45 -0.32 %	11-07-2024 11:15:00 Thursday	9442.5 9412.05	9448.35	9395	677
2114	-18.55 -0.2 %	11-07-2024 10:15:00 Thursday	9454.1 9435.55	9475.6	9420	738
2115	-89.7 -0.94 %	11-07-2024 09:15:00 Thursday	9540.85 9451.15	9542	9445	944
2116	-18.95 -0.2 %	10-07-2024 15:15:00 Wednesday	9539.15 9520.2	9560.1	9516.85	473
2117	20.85 0.22 %	10-07-2024 14:15:00 Wednesday	9519.15 9540	9543.75	9497.45	434
2118	11.65 0.12 %	10-07-2024 13:15:00 Wednesday	9507.5 9519.15	9556	9498.35	677
2119	2.85 0.03 %	10-07-2024 12:15:00 Wednesday	9495 9497.85	9529.6	9471	440
2120	22.6 0.24 %	10-07-2024 11:15:00 Wednesday	9476.25 9498.85	9531.75	9470.45	600
2121	-88 -0.92 %	10-07-2024 10:15:00 Wednesday	9561.3 9473.3	9593.55	9456.05	1775
2122	20.05 0.21 %	10-07-2024 09:15:00 Wednesday	9541 9561.05	9649.35	9541	4515
2123	-5 -0.05 %	09-07-2024 15:15:00 Tuesday	9550 9545	9550	9530.7	287
2124	13.35 0.14 %	09-07-2024 14:15:00 Tuesday	9524.85 9538.2	9545.1	9498.55	1617
2125	-0.5 -0.01 %	09-07-2024 13:15:00 Tuesday	9519.5 9519	9535	9505.65	338
2126	-3.15 -0.03 %	09-07-2024 12:15:00 Tuesday	9520.5 9517.35	9526.6	9509	270
2127	6.35 0.07 %	09-07-2024 11:15:00 Tuesday	9511.15 9517.5	9525.5	9496.4	291
2128	-2.9 -0.03 %	09-07-2024 10:15:00 Tuesday	9509.9 9507	9528.7	9499	1295
2129	-32.45 -0.34 %	09-07-2024 09:15:00 Tuesday	9527.95 9495.5	9568.25	9480.45	922
2130	-6.45 -0.07 %	08-07-2024 15:15:00 Monday	9531.45 9525	9535.45	9520	351
2131	31 0.33 %	08-07-2024 14:15:00 Monday	9500.25 9531.25	9550	9500.25	1035
2132	-79.4 -0.83 %	08-07-2024 13:15:00 Monday	9580 9500.6	9588.3	9470	1647
2133	9.8 0.1 %	08-07-2024 12:15:00 Monday	9570.2 9580	9592.6	9570.2	334
2134	-14.5 -0.15 %	08-07-2024 11:15:00 Monday	9574.5 9560	9595	9560	842
2135	-14.85 -0.15 %	08-07-2024 10:15:00 Monday	9587.75 9572.9	9613.65	9561.7	1035
2136	-87.05 -0.9 %	08-07-2024 09:15:00 Monday	9669.95 9582.9	9669.95	9535	4372
2137	-4.45 -0.05 %	05-07-2024 15:15:00 Friday	9642.45 9638	9642.45	9620.2	1067
2138	96.85 1.01 %	05-07-2024 14:15:00 Friday	9548.45 9645.3	9659.95	9548.45	13029
2139	20.7 0.22 %	05-07-2024 13:15:00 Friday	9532.25 9552.95	9575.5	9525.75	4512
2140	1.8 0.02 %	05-07-2024 12:15:00 Friday	9531.45 9533.25	9539.45	9520	474
2141	-3.55 -0.04 %	05-07-2024 11:15:00 Friday	9535 9531.45	9547.95	9528.5	471
2142	5.5 0.06 %	05-07-2024 10:15:00 Friday	9533.1 9538.6	9545	9518	668
2143	-17.05 -0.18 %	05-07-2024 09:15:00 Friday	9550.1 9533.05	9598.05	9495	8040
2144	3.8 0.04 %	04-07-2024 15:15:00 Thursday	9486.15 9489.95	9492.65	9468.45	762
2145	42.95 0.45 %	04-07-2024 14:15:00 Thursday	9451 9493.95	9494	9429.1	1112
2146	1.05 0.01 %	04-07-2024 13:15:00 Thursday	9449.95 9451	9452	9433.45	401
2147	0.05 0 %	04-07-2024 12:15:00 Thursday	9448.85 9448.9	9456.55	9438.05	359
2148	3.75 0.04 %	04-07-2024 11:15:00 Thursday	9441.25 9445	9452.9	9440.05	418
2149	14.7 0.16 %	04-07-2024 10:15:00 Thursday	9444.6 9459.3	9461.65	9425.9	404
2150	-55.35 -0.58 %	04-07-2024 09:15:00 Thursday	9499.95 9444.6	9500	9428.7	1922
2151	3.4 0.04 %	03-07-2024 15:15:00 Wednesday	9432 9435.4	9445.9	9420.7	300
2152	39.35 0.42 %	03-07-2024 14:15:00 Wednesday	9397 9436.35	9436.45	9386	490
2153	-7.55 -0.08 %	03-07-2024 13:15:00 Wednesday	9405.05 9397.5	9409.3	9386	523
2154	-26.85 -0.29 %	03-07-2024 12:15:00 Wednesday	9419.1 9392.25	9427.05	9392.25	501
2155	-72 -0.76 %	03-07-2024 11:15:00 Wednesday	9490 9418	9490	9418	565
2156	-48.15 -0.51 %	03-07-2024 10:15:00 Wednesday	9534 9485.85	9539.35	9470.05	527
2157	80.15 0.85 %	03-07-2024 09:15:00 Wednesday	9450.4 9530.55	9550.6	9406.9	1865
2158	-5.05 -0.05 %	02-07-2024 15:15:00 Tuesday	9400.1 9395.05	9405.65	9393.3	307
2159	-1.8 -0.02 %	02-07-2024 14:15:00 Tuesday	9407.2 9405.4	9411.1	9377.45	1139
2160	4.5 0.05 %	02-07-2024 13:15:00 Tuesday	9402.3 9406.8	9422.5	9393.7	327
2161	-32.7 -0.35 %	02-07-2024 12:15:00 Tuesday	9435 9402.3	9449.6	9385	694
2162	-58.65 -0.62 %	02-07-2024 11:15:00 Tuesday	9493.65 9435	9498	9435	824
2163	14 0.15 %	02-07-2024 10:15:00 Tuesday	9476 9490	9504.75	9466	569
2164	-57.6 -0.6 %	02-07-2024 09:15:00 Tuesday	9530 9472.4	9530	9410.55	1724
2165	-23.85 -0.25 %	01-07-2024 15:15:00 Monday	9534.85 9511	9544.9	9511	267
2166	-27.9 -0.29 %	01-07-2024 14:15:00 Monday	9576.65 9548.75	9580.1	9526.35	430
2167	3 0.03 %	01-07-2024 13:15:00 Monday	9577.25 9580.25	9584.3	9555.4	171
2168	-23.65 -0.25 %	01-07-2024 12:15:00 Monday	9590.1 9566.45	9605.85	9557.95	199
2169	-22.65 -0.24 %	01-07-2024 11:15:00 Monday	9611.05 9588.4	9620.8	9580.2	467
2170	-0.8 -0.01 %	01-07-2024 10:15:00 Monday	9610.25 9609.45	9630	9586.2	600
2171	98.5 1.04 %	01-07-2024 09:15:00 Monday	9500 9598.5	9696.55	9500	1938
2172	-5.45 -0.06 %	28-06-2024 15:15:00 Friday	9495.45 9490	9503.7	9490	394
2173	11.2 0.12 %	28-06-2024 14:15:00 Friday	9496.1 9507.3	9518.95	9490	788
2174	41.6 0.44 %	28-06-2024 13:15:00 Friday	9460 9501.6	9519.9	9460	1443
2175	11.45 0.12 %	28-06-2024 12:15:00 Friday	9448.9 9460.35	9470	9435.05	520
2176	-23.5 -0.25 %	28-06-2024 11:15:00 Friday	9466.3 9442.8	9470	9409.55	431
2177	58.5 0.62 %	28-06-2024 10:15:00 Friday	9408.5 9467	9471.85	9386.5	539
2178	-28.45 -0.3 %	28-06-2024 09:15:00 Friday	9430.5 9402.05	9473.1	9399.45	3069
2179	62.55 0.66 %	27-06-2024 15:15:00 Thursday	9411.45 9474	9476.15	9400.8	933
2180	34 0.36 %	27-06-2024 14:15:00 Thursday	9385 9419	9425	9365.8	1639
2181	-11.85 -0.13 %	27-06-2024 13:15:00 Thursday	9392 9380.15	9407.6	9377.1	672
2182	-26 -0.28 %	27-06-2024 12:15:00 Thursday	9418 9392	9430	9388.25	832
2183	29.5 0.31 %	27-06-2024 11:15:00 Thursday	9385.3 9414.8	9414.8	9372.9	812
2184	-45.85 -0.49 %	27-06-2024 10:15:00 Thursday	9432 9386.15	9444.05	9373	1895
2185	-81.05 -0.85 %	27-06-2024 09:15:00 Thursday	9525.05 9444	9545	9410	2606
2186	4.75 0.05 %	26-06-2024 15:15:00 Wednesday	9475.3 9480.05	9504.15	9466.6	618
2187	-15.65 -0.16 %	26-06-2024 14:15:00 Wednesday	9493.4 9477.75	9504.85	9460.1	705
2188	18.85 0.2 %	26-06-2024 13:15:00 Wednesday	9477.35 9496.2	9513.55	9475.4	474
2189	-54.9 -0.58 %	26-06-2024 12:15:00 Wednesday	9541.05 9486.15	9543	9476.3	1175
2190	71.05 0.75 %	26-06-2024 11:15:00 Wednesday	9468.95 9540	9549.95	9450	1965
2191	-48.7 -0.51 %	26-06-2024 10:15:00 Wednesday	9517.2 9468.5	9517.2	9453.15	2168
2192	-215 -2.21 %	26-06-2024 09:15:00 Wednesday	9723.95 9508.95	9723.95	9500	2234
2193	-18.15 -0.19 %	25-06-2024 15:15:00 Tuesday	9659.45 9641.3	9659.45	9641.3	198
2194	-11.95 -0.12 %	25-06-2024 14:15:00 Tuesday	9670.25 9658.3	9694.05	9658.3	365
2195	-41.7 -0.43 %	25-06-2024 13:15:00 Tuesday	9711.7 9670	9735	9670	241
2196	20.85 0.21 %	25-06-2024 12:15:00 Tuesday	9705.2 9726.05	9745.1	9683.25	1148
2197	-22.85 -0.23 %	25-06-2024 11:15:00 Tuesday	9727.85 9705	9740.6	9690.05	697
2198	-37.85 -0.39 %	25-06-2024 10:15:00 Tuesday	9770.5 9732.65	9777	9716.45	603
2199	35.2 0.36 %	25-06-2024 09:15:00 Tuesday	9741.8 9777	9825	9741.8	904
2200	-5.05 -0.05 %	24-06-2024 15:15:00 Monday	9746.8 9741.75	9751	9730	232
2201	25.2 0.26 %	24-06-2024 14:15:00 Monday	9724.2 9749.4	9758	9709.9	348
2202	39.15 0.4 %	24-06-2024 13:15:00 Monday	9698.45 9737.6	9755	9698.45	744
2203	-19.95 -0.21 %	24-06-2024 12:15:00 Monday	9715.65 9695.7	9755.15	9690.5	592
2204	65.5 0.68 %	24-06-2024 11:15:00 Monday	9650.2 9715.7	9750.15	9650.2	1493
2205	-2.3 -0.02 %	24-06-2024 10:15:00 Monday	9649.9 9647.6	9688.3	9637.95	786
2206	69.4 0.72 %	24-06-2024 09:15:00 Monday	9580.25 9649.65	9664.9	9535	935
2207	-23.55 -0.25 %	21-06-2024 15:15:00 Friday	9599.55 9576	9611.9	9576	381
2208	-43.9 -0.46 %	21-06-2024 14:15:00 Friday	9636.9 9593	9641.95	9593	685
2209	-8 -0.08 %	21-06-2024 13:15:00 Friday	9652.25 9644.25	9666.8	9623.85	322
2210	-5.2 -0.05 %	21-06-2024 12:15:00 Friday	9650.35 9645.15	9650.35	9614.7	663
2211	-44.15 -0.46 %	21-06-2024 11:15:00 Friday	9694.55 9650.4	9700.7	9636.9	495
2212	6.4 0.07 %	21-06-2024 10:15:00 Friday	9691.1 9697.5	9725	9665.65	827
2213	-9.35 -0.1 %	21-06-2024 09:15:00 Friday	9685 9675.65	9693.8	9609.7	818
2214	-6.05 -0.06 %	20-06-2024 15:15:00 Thursday	9628.15 9622.1	9646	9619.1	364
2215	-5.25 -0.05 %	20-06-2024 14:15:00 Thursday	9632.55 9627.3	9648.75	9615.5	403
2216	14.3 0.15 %	20-06-2024 13:15:00 Thursday	9618.25 9632.55	9658.65	9613	2775
2217	35 0.36 %	20-06-2024 12:15:00 Thursday	9590 9625	9625	9585	685
2218	-40.05 -0.42 %	20-06-2024 11:15:00 Thursday	9630 9589.95	9651.15	9580	2162
2219	21.65 0.23 %	20-06-2024 10:15:00 Thursday	9618.35 9640	9665.5	9581.25	3804
2220	-80.75 -0.83 %	20-06-2024 09:15:00 Thursday	9699.75 9619	9706	9564.85	1983
2221	6.1 0.06 %	19-06-2024 15:15:00 Wednesday	9678.9 9685	9691.5	9672	386
2222	-52.2 -0.54 %	19-06-2024 14:15:00 Wednesday	9725 9672.8	9750	9671.1	980
2223	-32.4 -0.33 %	19-06-2024 13:15:00 Wednesday	9759.65 9727.25	9780.7	9720	328
2224	-10.05 -0.1 %	19-06-2024 12:15:00 Wednesday	9765 9754.95	9768.7	9736.95	367
2225	-14.35 -0.15 %	19-06-2024 11:15:00 Wednesday	9780 9765.65	9790	9755	457
2226	-77.5 -0.79 %	19-06-2024 10:15:00 Wednesday	9849.85 9772.35	9850	9765	1226
2227	-77.95 -0.79 %	19-06-2024 09:15:00 Wednesday	9925 9847.05	9944.55	9840	1534
2228	-10.4 -0.1 %	18-06-2024 15:15:00 Tuesday	9917 9906.6	9929	9906.6	263
2229	-2.75 -0.03 %	18-06-2024 14:15:00 Tuesday	9912.75 9910	9926.7	9907.15	447
2230	-42.9 -0.43 %	18-06-2024 13:15:00 Tuesday	9962.5 9919.6	9962.5	9908.95	285
2231	21.45 0.22 %	18-06-2024 12:15:00 Tuesday	9931.25 9952.7	9952.7	9921.5	324
2232	-37.2 -0.37 %	18-06-2024 11:15:00 Tuesday	9966 9928.8	9970.55	9909.9	610
2233	-20.8 -0.21 %	18-06-2024 10:15:00 Tuesday	9986.8 9966	10000	9960.8	922
2234	47.9 0.48 %	18-06-2024 09:15:00 Tuesday	9943 9990.9	10037.3	9932	1752
2235	-35 -0.35 %	14-06-2024 15:15:00 Friday	9978 9943	9981.8	9943	330
2236	19.65 0.2 %	14-06-2024 14:15:00 Friday	9958.05 9977.7	9978	9947	994
2237	-16.85 -0.17 %	14-06-2024 13:15:00 Friday	9966.35 9949.5	9990.5	9940	444
2238	37.75 0.38 %	14-06-2024 12:15:00 Friday	9936.4 9974.15	9984	9922.85	541
2239	-13.6 -0.14 %	14-06-2024 11:15:00 Friday	9950 9936.4	9974.45	9911.4	2586
2240	105.15 1.07 %	14-06-2024 10:15:00 Friday	9844.85 9950	9950	9830	4320
2241	-8.25 -0.08 %	14-06-2024 09:15:00 Friday	9850.95 9842.7	9875	9818.25	1284
2242	-7.05 -0.07 %	13-06-2024 15:15:00 Thursday	9920 9912.95	9932	9897.7	542
2243	47.6 0.48 %	13-06-2024 14:15:00 Thursday	9864.05 9911.65	9924.65	9864.05	833
2244	-5 -0.05 %	13-06-2024 13:15:00 Thursday	9885 9880	9930.7	9868.7	857
2245	40.5 0.41 %	13-06-2024 12:15:00 Thursday	9844.5 9885	9885	9827.25	369
2246	-6.3 -0.06 %	13-06-2024 11:15:00 Thursday	9852.15 9845.85	9865.25	9833.1	1097
2247	-8.8 -0.09 %	13-06-2024 10:15:00 Thursday	9855 9846.2	9868.55	9836.1	478
2248	-79.65 -0.8 %	13-06-2024 09:15:00 Thursday	9937.65 9858	9941.75	9825	1338
2249	-12 -0.12 %	12-06-2024 15:15:00 Wednesday	9906 9894	9918.5	9890.05	313
2250	6.6 0.07 %	12-06-2024 14:15:00 Wednesday	9898.4 9905	9908.1	9886.65	442
2251	-10 -0.1 %	12-06-2024 13:15:00 Wednesday	9915 9905	9915	9885.9	341
2252	-9 -0.09 %	12-06-2024 12:15:00 Wednesday	9917 9908	9919	9893.75	296
2253	90.35 0.92 %	12-06-2024 11:15:00 Wednesday	9845 9935.35	9944.95	9831.5	1368
2254	5.05 0.05 %	12-06-2024 10:15:00 Wednesday	9845 9850.05	9852.75	9806.05	814
2255	-58.15 -0.59 %	12-06-2024 09:15:00 Wednesday	9889.45 9831.3	9889.45	9798.85	2626
2256	22.15 0.23 %	11-06-2024 15:15:00 Tuesday	9806.6 9828.75	9833.55	9800	330
2257	-37 -0.38 %	11-06-2024 14:15:00 Tuesday	9848.95 9811.95	9875	9809	649
2258	8.9 0.09 %	11-06-2024 13:15:00 Tuesday	9844.55 9853.45	9895.7	9834.85	875
2259	-18.05 -0.18 %	11-06-2024 12:15:00 Tuesday	9863.9 9845.85	9897.1	9817.1	683
2260	91.15 0.93 %	11-06-2024 11:15:00 Tuesday	9772.75 9863.9	9870	9770.05	1239
2261	20.2 0.21 %	11-06-2024 10:15:00 Tuesday	9742.7 9762.9	9771.15	9702	752
2262	-7.2 -0.07 %	11-06-2024 09:15:00 Tuesday	9749.95 9742.75	9780	9701.05	1167
2263	7.1 0.07 %	10-06-2024 15:15:00 Monday	9732.8 9739.9	9744.35	9712.3	444
2264	-3.7 -0.04 %	10-06-2024 14:15:00 Monday	9729.3 9725.6	9744.2	9685.3	510
2265	-2.05 -0.02 %	10-06-2024 13:15:00 Monday	9731.4 9729.35	9743.9	9705	441
2266	-3 -0.03 %	10-06-2024 12:15:00 Monday	9730.35 9727.35	9749.35	9716.25	304
2267	-42.3 -0.43 %	10-06-2024 11:15:00 Monday	9765.65 9723.35	9772.75	9723.35	559
2268	-3.6 -0.04 %	10-06-2024 10:15:00 Monday	9775.55 9771.95	9796.55	9741.75	939
2269	13.9 0.14 %	10-06-2024 09:15:00 Monday	9750.25 9764.15	9926.2	9736.05	2008
2270	-3.45 -0.04 %	07-06-2024 15:15:00 Friday	9725 9721.55	9737.95	9713.8	1168
2271	10 0.1 %	07-06-2024 14:15:00 Friday	9718 9728	9738	9695.05	1759
2272	44.6 0.46 %	07-06-2024 13:15:00 Friday	9673.6 9718.2	9718.2	9660	1089
2273	17.9 0.19 %	07-06-2024 12:15:00 Friday	9654.45 9672.35	9687.95	9632.05	1028
2274	20 0.21 %	07-06-2024 11:15:00 Friday	9641.3 9661.3	9690.75	9641.3	539
2275	4.65 0.05 %	07-06-2024 10:15:00 Friday	9644.7 9649.35	9679.5	9630	612
2276	-18.25 -0.19 %	07-06-2024 09:15:00 Friday	9685 9666.75	9738.3	9606.45	2429
2277	-13 -0.13 %	06-06-2024 15:15:00 Thursday	9698 9685	9709.95	9680	327
2278	-30.15 -0.31 %	06-06-2024 14:15:00 Thursday	9728.15 9698	9734.35	9671	547
2279	84.95 0.88 %	06-06-2024 13:15:00 Thursday	9649.4 9734.35	9739	9649.4	1414
2280	-9.1 -0.09 %	06-06-2024 12:15:00 Thursday	9649 9639.9	9700	9603.95	788
2281	19.25 0.2 %	06-06-2024 11:15:00 Thursday	9628.75 9648	9682.95	9592.2	755
2282	62 0.65 %	06-06-2024 10:15:00 Thursday	9572.8 9634.8	9669.1	9572.8	855
2283	-75.85 -0.79 %	06-06-2024 09:15:00 Thursday	9659 9583.15	9659	9456.05	2184
2284	-71.65 -0.74 %	05-06-2024 15:15:00 Wednesday	9628.75 9557.1	9629.85	9545	543
2285	149.3 1.58 %	05-06-2024 14:15:00 Wednesday	9470.7 9620	9638.9	9465.9	2133
2286	4.45 0.05 %	05-06-2024 13:15:00 Wednesday	9464.3 9468.75	9503.05	9457.95	655
2287	-64.85 -0.68 %	05-06-2024 12:15:00 Wednesday	9527.9 9463.05	9527.9	9451	1045
2288	-82.55 -0.86 %	05-06-2024 11:15:00 Wednesday	9610.75 9528.2	9644.75	9487.4	2043
2289	91.6 0.96 %	05-06-2024 10:15:00 Wednesday	9537.4 9629	9675.05	9477.25	4853
2290	361.25 3.93 %	05-06-2024 09:15:00 Wednesday	9188.75 9550	9550	9180	9244
2291	14.8 0.16 %	04-06-2024 15:15:00 Tuesday	9271.2 9286	9318.95	9235.05	583
2292	203.15 2.24 %	04-06-2024 14:15:00 Tuesday	9070.85 9274	9300	9039.65	1976
2293	-36.8 -0.4 %	04-06-2024 13:15:00 Tuesday	9099.7 9062.9	9157.3	9056.75	1637
2294	175.9 1.97 %	04-06-2024 12:15:00 Tuesday	8924.25 9100.15	9146.5	8805.95	2416
2295	-164.65 -1.81 %	04-06-2024 11:15:00 Tuesday	9076.5 8911.85	9175	8851	3566
2296	-234.7 -2.52 %	04-06-2024 10:15:00 Tuesday	9320.25 9085.55	9370.35	9080	2144
2297	18.25 0.2 %	04-06-2024 09:15:00 Tuesday	9300.95 9319.2	9319.2	9070.65	5255
2298	1.1 0.01 %	03-06-2024 15:15:00 Monday	9332.4 9333.5	9361.05	9327.55	1586
2299	-27.3 -0.29 %	03-06-2024 14:15:00 Monday	9364.3 9337	9397	9315.65	1298
2300	-16.7 -0.18 %	03-06-2024 13:15:00 Monday	9387.25 9370.55	9411.95	9363.5	1051
2301	9.5 0.1 %	03-06-2024 12:15:00 Monday	9382.5 9392	9398.1	9356.2	687
2302	43.4 0.46 %	03-06-2024 11:15:00 Monday	9350.85 9394.25	9394.95	9341.55	945
2303	-89.25 -0.95 %	03-06-2024 10:15:00 Monday	9440 9350.75	9440	9350.65	1664
2304	263.5 2.87 %	03-06-2024 09:15:00 Monday	9175 9438.5	9438.5	9135.05	12852
2305	25.9 0.29 %	31-05-2024 15:15:00 Friday	9075 9100.9	9127.05	9048.85	385
2306	48 0.53 %	31-05-2024 14:15:00 Friday	9027 9075	9085	8974.3	908
2307	19.6 0.22 %	31-05-2024 13:15:00 Friday	9006.4 9026	9035.95	9000.65	299
2308	30.65 0.34 %	31-05-2024 12:15:00 Friday	8961 8991.65	9005	8925	229
2309	-54.85 -0.61 %	31-05-2024 11:15:00 Friday	9021 8966.15	9021	8964.35	389
2310	24.35 0.27 %	31-05-2024 10:15:00 Friday	8984.95 9009.3	9020.9	8978.05	424
2311	7.85 0.09 %	31-05-2024 09:15:00 Friday	8981.65 8989.5	9028.75	8961	855
2312	24.35 0.27 %	30-05-2024 15:15:00 Thursday	8957.3 8981.65	9004.15	8944.3	427
2313	-51.35 -0.57 %	30-05-2024 14:15:00 Thursday	9012.25 8960.9	9023.2	8935.05	1241
2314	-26.9 -0.3 %	30-05-2024 13:15:00 Thursday	9046 9019.1	9046	9008.95	154
2315	-12.7 -0.14 %	30-05-2024 12:15:00 Thursday	9061.1 9048.4	9077.3	9018.05	640
2316	38.55 0.43 %	30-05-2024 11:15:00 Thursday	9017.45 9056	9065.75	9017.45	259
2317	-13.35 -0.15 %	30-05-2024 10:15:00 Thursday	9028.9 9015.55	9046.35	9015.55	604
2318	-45 -0.5 %	30-05-2024 09:15:00 Thursday	9072 9027	9145.8	9027	1667
2319	11.45 0.13 %	29-05-2024 15:15:00 Wednesday	9060.3 9071.75	9095.3	9059.9	281
2320	-1.4 -0.02 %	29-05-2024 14:15:00 Wednesday	9065.45 9064.05	9072.75	9040	463
2321	70.5 0.78 %	29-05-2024 13:15:00 Wednesday	9006.5 9077	9135	9006.5	4107
2322	44.5 0.5 %	29-05-2024 12:15:00 Wednesday	8950.65 8995.15	9013.8	8947	381
2323	50.9 0.57 %	29-05-2024 11:15:00 Wednesday	8910 8960.9	8970.5	8909	288
2324	-15.55 -0.17 %	29-05-2024 10:15:00 Wednesday	8930 8914.45	8939.1	8914.45	155
2325	33.7 0.38 %	29-05-2024 09:15:00 Wednesday	8900.4 8934.1	8973.3	8900.4	706
2326	-9.7 -0.11 %	28-05-2024 15:15:00 Tuesday	8976 8966.3	8997.95	8955.1	343
2327	-11.45 -0.13 %	28-05-2024 14:15:00 Tuesday	8988.35 8976.9	9005	8976.85	618
2328	9.9 0.11 %	28-05-2024 13:15:00 Tuesday	8990.1 9000	9008	8961.1	628
2329	20.55 0.23 %	28-05-2024 12:15:00 Tuesday	8953.85 8974.4	8987.45	8919.55	1198
2330	-49 -0.54 %	28-05-2024 11:15:00 Tuesday	9005.6 8956.6	9005.6	8951.7	691
2331	63 0.7 %	28-05-2024 10:15:00 Tuesday	8952 9015	9015	8937.05	650
2332	-52.15 -0.58 %	28-05-2024 09:15:00 Tuesday	9000.1 8947.95	9009	8928.75	1111
2333	10 0.11 %	27-05-2024 15:15:00 Monday	9000 9010	9019.5	8985.35	574
2334	-29.1 -0.32 %	27-05-2024 14:15:00 Monday	9029 8999.9	9041.9	8982.2	745
2335	-19.6 -0.22 %	27-05-2024 13:15:00 Monday	9048.85 9029.25	9067	9028.1	893
2336	32.3 0.36 %	27-05-2024 12:15:00 Monday	9010 9042.3	9055	9002.2	3735
2337	81.1 0.91 %	27-05-2024 11:15:00 Monday	8922.65 9003.75	9009.85	8922.1	1274
2338	-4.4 -0.05 %	27-05-2024 10:15:00 Monday	8920.95 8916.55	8977.8	8888	1704
2339	-60.45 -0.67 %	27-05-2024 09:15:00 Monday	8981.4 8920.95	8999.95	8908.6	2688
2340	15.85 0.18 %	24-05-2024 15:15:00 Friday	8942.05 8957.9	8957.9	8937.5	528
2341	-69.55 -0.77 %	24-05-2024 14:15:00 Friday	9018 8948.45	9020	8940	5819
2342	25.25 0.28 %	24-05-2024 13:15:00 Friday	8988.5 9013.75	9020.9	8985.4	6875
2343	84.4 0.95 %	24-05-2024 12:15:00 Friday	8903.8 8988.2	9000	8897.65	3339
2344	-1.5 -0.02 %	24-05-2024 11:15:00 Friday	8901.1 8899.6	8927.9	8870.65	1692
2345	-35.85 -0.4 %	24-05-2024 10:15:00 Friday	8935.85 8900	8943.5	8888.9	1684
2346	-34.7 -0.39 %	24-05-2024 09:15:00 Friday	8970.15 8935.45	8974.65	8883.75	1649
2347	-21.15 -0.24 %	23-05-2024 15:15:00 Thursday	8967.45 8946.3	8973.2	8934.75	519
2348	25.8 0.29 %	23-05-2024 14:15:00 Thursday	8942.55 8968.35	8980	8926.55	1794
2349	56.2 0.63 %	23-05-2024 13:15:00 Thursday	8891.3 8947.5	8950	8881.2	442
2350	49.75 0.56 %	23-05-2024 12:15:00 Thursday	8837.75 8887.5	8901.4	8837.75	587
2351	66 0.75 %	23-05-2024 11:15:00 Thursday	8776 8842	8842	8776	373
2352	-25.95 -0.29 %	23-05-2024 10:15:00 Thursday	8801.65 8775.7	8805.6	8760	364
2353	-33.85 -0.38 %	23-05-2024 09:15:00 Thursday	8826.85 8793	8836.5	8759.55	1621
2354	-3 -0.03 %	22-05-2024 15:15:00 Wednesday	8805 8802	8811.3	8800	93
2355	-6.45 -0.07 %	22-05-2024 14:15:00 Wednesday	8808 8801.55	8815.95	8793.65	279
2356	22.9 0.26 %	22-05-2024 13:15:00 Wednesday	8785.1 8808	8812.6	8782.85	491
2357	-12.25 -0.14 %	22-05-2024 12:15:00 Wednesday	8797.9 8785.65	8797.9	8737.3	314
2358	-27.45 -0.31 %	22-05-2024 11:15:00 Wednesday	8815 8787.55	8815	8787.55	338
2359	13.2 0.15 %	22-05-2024 10:15:00 Wednesday	8795.8 8809	8816.55	8789.9	313
2360	-23.75 -0.27 %	22-05-2024 09:15:00 Wednesday	8821.05 8797.3	8843.45	8758.2	932
2361	-15.95 -0.18 %	21-05-2024 15:15:00 Tuesday	8822.65 8806.7	8826.7	8804.5	130
2362	-17.05 -0.19 %	21-05-2024 14:15:00 Tuesday	8840.2 8823.15	8842.4	8811.45	243
2363	-6.9 -0.08 %	21-05-2024 13:15:00 Tuesday	8842.5 8835.6	8847.85	8825	183
2364	11.65 0.13 %	21-05-2024 12:15:00 Tuesday	8827.45 8839.1	8859	8817.75	520
2365	12.15 0.14 %	21-05-2024 11:15:00 Tuesday	8805.35 8817.5	8838.85	8795	395
2366	1.1 0.01 %	21-05-2024 10:15:00 Tuesday	8798.9 8800	8809	8793.4	702
2367	-8.4 -0.1 %	21-05-2024 09:15:00 Tuesday	8810 8801.6	8844.15	8780	1332
2368	-27.8 -0.32 %	18-05-2024 12:15:00 Saturday	8819.5 8791.7	8820.4	8791.7	288
2369	-136.6 -1.53 %	18-05-2024 11:15:00 Saturday	8955.95 8819.35	8955.95	8801	177
2370	-1.05 -0.01 %	18-05-2024 09:15:00 Saturday	8806.75 8805.7	8847.3	8802	115
2371	8.75 0.1 %	17-05-2024 15:15:00 Friday	8781.25 8790	8790.75	8774.95	743
2372	-16.35 -0.19 %	17-05-2024 14:15:00 Friday	8792.45 8776.1	8809.1	8772.65	759
2373	-12.05 -0.14 %	17-05-2024 13:15:00 Friday	8804.75 8792.7	8816.35	8780	640
2374	9.7 0.11 %	17-05-2024 12:15:00 Friday	8787.1 8796.8	8805	8766	690
2375	-34.8 -0.39 %	17-05-2024 11:15:00 Friday	8822.95 8788.15	8822.95	8777	1429
2376	-26.65 -0.3 %	17-05-2024 10:15:00 Friday	8846.65 8820	8853.05	8805	793
2377	-41.2 -0.46 %	17-05-2024 09:15:00 Friday	8881.15 8839.95	8951.25	8825	3565
2378	5.8 0.07 %	16-05-2024 15:15:00 Thursday	8874.2 8880	8882.95	8866.4	325
2379	144.9 1.66 %	16-05-2024 14:15:00 Thursday	8731 8875.9	8889.65	8731	2271
2380	-36 -0.41 %	16-05-2024 13:15:00 Thursday	8771 8735	8790.2	8734	599
2381	-30.5 -0.35 %	16-05-2024 12:15:00 Thursday	8809.8 8779.3	8821.45	8770	238
2382	55.9 0.64 %	16-05-2024 11:15:00 Thursday	8752.8 8808.7	8828.45	8712	1245
2383	-59 -0.67 %	16-05-2024 10:15:00 Thursday	8814 8755	8826.95	8753	386
2384	-176.2 -1.96 %	16-05-2024 09:15:00 Thursday	8989.95 8813.75	8989.95	8780	2614
2385	-13.7 -0.15 %	15-05-2024 15:15:00 Wednesday	8917.7 8904	8917.7	8880	466
2386	-15.25 -0.17 %	15-05-2024 14:15:00 Wednesday	8931.5 8916.25	8937.25	8907.05	599
2387	20.45 0.23 %	15-05-2024 13:15:00 Wednesday	8919.2 8939.65	8939.65	8913.1	395
2388	-19 -0.21 %	15-05-2024 12:15:00 Wednesday	8947 8928	8951.6	8907.1	578
2389	-16.55 -0.18 %	15-05-2024 11:15:00 Wednesday	8959.9 8943.35	8971.55	8935	1023
2390	-0.95 -0.01 %	15-05-2024 10:15:00 Wednesday	8965 8964.05	8980.7	8926.6	2253
2391	-103 -1.14 %	15-05-2024 09:15:00 Wednesday	9068.75 8965.75	9120	8954.05	2501
2392	-1.05 -0.01 %	14-05-2024 15:15:00 Tuesday	9071.05 9070	9075	9060.35	593
2393	44.05 0.49 %	14-05-2024 14:15:00 Tuesday	9023.4 9067.45	9089.1	9018.95	1620
2394	7.65 0.08 %	14-05-2024 13:15:00 Tuesday	9022.35 9030	9031.5	8988.4	925
2395	10.05 0.11 %	14-05-2024 12:15:00 Tuesday	9013.95 9024	9041.65	9000.35	576
2396	20.4 0.23 %	14-05-2024 11:15:00 Tuesday	8993.55 9013.95	9028.95	8988.7	1038
2397	24.75 0.28 %	14-05-2024 10:15:00 Tuesday	8968.8 8993.55	9007	8952.05	577
2398	8.1 0.09 %	14-05-2024 09:15:00 Tuesday	8960.55 8968.65	9000.2	8888	2153
2399	-31.2 -0.35 %	13-05-2024 15:15:00 Monday	8992 8960.8	9004.6	8960.8	488
2400	4.35 0.05 %	13-05-2024 14:15:00 Monday	8981.85 8986.2	8996.65	8970	731
2401	39.6 0.44 %	13-05-2024 13:15:00 Monday	8935 8974.6	8993.3	8923.45	659
2402	-3.6 -0.04 %	13-05-2024 12:15:00 Monday	8939.3 8935.7	8946.35	8902.95	309
2403	27.25 0.31 %	13-05-2024 11:15:00 Monday	8902.75 8930	8958.8	8902.75	1137
2404	-36.85 -0.41 %	13-05-2024 10:15:00 Monday	8932.15 8895.3	8948.8	8867.05	1005
2405	-70.5 -0.78 %	13-05-2024 09:15:00 Monday	9000.5 8930	9020	8888	3318
2406	6.75 0.08 %	10-05-2024 15:15:00 Friday	8971 8977.75	8995	8969.4	525
2407	-4 -0.04 %	10-05-2024 14:15:00 Friday	8975 8971	8990.7	8956.3	625
2408	46.4 0.52 %	10-05-2024 13:15:00 Friday	8924.6 8971	9002	8924.6	1372
2409	-32.35 -0.36 %	10-05-2024 12:15:00 Friday	8960.95 8928.6	8963.5	8918.2	626
2410	0.95 0.01 %	10-05-2024 11:15:00 Friday	8955.6 8956.55	8989	8943.05	654
2411	-3 -0.03 %	10-05-2024 10:15:00 Friday	8973 8970	9045	8955.35	2719
2412	36.55 0.41 %	10-05-2024 09:15:00 Friday	8929.1 8965.65	9008.5	8902.7	4261
2413	1.5 0.02 %	09-05-2024 15:15:00 Thursday	8832.4 8833.9	8859.65	8823.7	1046
2414	-30.45 -0.34 %	09-05-2024 14:15:00 Thursday	8870.5 8840.05	8885.95	8803	2392
2415	54.05 0.61 %	09-05-2024 13:15:00 Thursday	8816.45 8870.5	8874.95	8806.15	1472
2416	-85.25 -0.96 %	09-05-2024 12:15:00 Thursday	8892.95 8807.7	8899.2	8789	1546
2417	-7.85 -0.09 %	09-05-2024 11:15:00 Thursday	8900 8892.15	8922.25	8880	644
2418	-81.3 -0.91 %	09-05-2024 10:15:00 Thursday	8971.3 8890	8980.65	8844.7	2602
2419	216.35 2.47 %	09-05-2024 09:15:00 Thursday	8760.05 8976.4	9000	8760.05	7911
2420	-2.55 -0.03 %	08-05-2024 15:15:00 Wednesday	8749.95 8747.4	8756.65	8741.95	378
2421	53.05 0.61 %	08-05-2024 14:15:00 Wednesday	8696.9 8749.95	8764	8691.35	878
2422	-46.85 -0.54 %	08-05-2024 13:15:00 Wednesday	8742.9 8696.05	8776.95	8696.05	1012
2423	-15.45 -0.18 %	08-05-2024 12:15:00 Wednesday	8764.85 8749.4	8766.45	8733.85	574
2424	25.05 0.29 %	08-05-2024 11:15:00 Wednesday	8737.15 8762.2	8777.8	8734	1343
2425	24.75 0.28 %	08-05-2024 10:15:00 Wednesday	8715.25 8740	8780	8672.7	1848
2426	45.1 0.52 %	08-05-2024 09:15:00 Wednesday	8674.85 8719.95	8738.15	8591.3	5078
2427	24.75 0.29 %	07-05-2024 15:15:00 Tuesday	8674.25 8699	8699.1	8666	736
2428	-25.2 -0.29 %	07-05-2024 14:15:00 Tuesday	8708.35 8683.15	8708.35	8641.55	1651
2429	8.75 0.1 %	07-05-2024 13:15:00 Tuesday	8700 8708.75	8717.95	8695	791
2430	-42.1 -0.48 %	07-05-2024 12:15:00 Tuesday	8743 8700.9	8750.8	8683.55	882
2431	-83.4 -0.95 %	07-05-2024 11:15:00 Tuesday	8821 8737.6	8821	8707.9	1845
2432	-104.35 -1.17 %	07-05-2024 10:15:00 Tuesday	8930.9 8826.55	8961	8820	1234
2433	-125.55 -1.39 %	07-05-2024 09:15:00 Tuesday	9064.65 8939.1	9085	8892.5	1655
2434	-9.2 -0.1 %	06-05-2024 15:15:00 Monday	9050.95 9041.75	9057.15	9041.4	234
2435	7.35 0.08 %	06-05-2024 14:15:00 Monday	9036 9043.35	9076	9036	525
2436	34.95 0.39 %	06-05-2024 13:15:00 Monday	9012.1 9047.05	9065.85	9000	664
2437	-56.5 -0.62 %	06-05-2024 12:15:00 Monday	9074.6 9018.1	9074.6	9008.65	702
2438	124.25 1.39 %	06-05-2024 11:15:00 Monday	8945.3 9069.55	9075	8945.2	995
2439	114.35 1.29 %	06-05-2024 10:15:00 Monday	8841.5 8955.85	8972.6	8830.8	880
2440	-365.2 -3.97 %	06-05-2024 09:15:00 Monday	9199.95 8834.75	9199.95	8813.05	3250
2441	-34.2 -0.38 %	03-05-2024 15:15:00 Friday	9119.2 9085	9119.2	9080	960
2442	-10.1 -0.11 %	03-05-2024 14:15:00 Friday	9127.7 9117.6	9151.85	9110	690
2443	-6.8 -0.07 %	03-05-2024 13:15:00 Friday	9141.85 9135.05	9150	9100	762
2444	-20 -0.22 %	03-05-2024 12:15:00 Friday	9170 9150	9184.35	9114.2	700
2445	-37.2 -0.4 %	03-05-2024 11:15:00 Friday	9203 9165.8	9204.95	9120	1554
2446	-29.95 -0.32 %	03-05-2024 10:15:00 Friday	9239.95 9210	9245	9169.95	2472
2447	115.55 1.27 %	03-05-2024 09:15:00 Friday	9115.85 9231.4	9252.5	9115.85	5201
2448	-22.15 -0.24 %	02-05-2024 15:15:00 Thursday	9107.15 9085	9125.95	9081	1004
2449	-27.7 -0.3 %	02-05-2024 14:15:00 Thursday	9132 9104.3	9135	9090.35	2179
2450	44.5 0.49 %	02-05-2024 13:15:00 Thursday	9088.1 9132.6	9142	9088.1	8596
2451	18.15 0.2 %	02-05-2024 12:15:00 Thursday	9070.05 9088.2	9105	9057.85	1502
2452	-16.9 -0.19 %	02-05-2024 11:15:00 Thursday	9086.95 9070.05	9120	9063.55	2945
2453	38.6 0.43 %	02-05-2024 10:15:00 Thursday	9048 9086.6	9099.95	9045.45	4239
2454	110.05 1.23 %	02-05-2024 09:15:00 Thursday	8934.95 9045	9045	8823.75	6361
2455	28.45 0.32 %	30-04-2024 15:15:00 Tuesday	8910.15 8938.6	8938.6	8895.8	559
2456	-12.15 -0.14 %	30-04-2024 14:15:00 Tuesday	8922.3 8910.15	8931.15	8878.4	956
2457	-1.65 -0.02 %	30-04-2024 13:15:00 Tuesday	8923.55 8921.9	8951.1	8920	448
2458	-38.8 -0.43 %	30-04-2024 12:15:00 Tuesday	8952.8 8914	8964.6	8914	510
2459	25.35 0.28 %	30-04-2024 11:15:00 Tuesday	8925.65 8951	8951	8921.9	732
2460	15.75 0.18 %	30-04-2024 10:15:00 Tuesday	8902.9 8918.65	8936.75	8872.9	1226
2461	98.7 1.12 %	30-04-2024 09:15:00 Tuesday	8808.75 8907.45	8947.85	8800	3531
2462	-13.8 -0.16 %	29-04-2024 15:15:00 Monday	8770 8756.2	8770	8748.3	1013
2463	0 0 %	29-04-2024 14:15:00 Monday	8770 8770	8788.75	8734.85	1107
2464	3.2 0.04 %	29-04-2024 13:15:00 Monday	8774.75 8777.95	8783.15	8760	1366
2465	-53.15 -0.6 %	29-04-2024 12:15:00 Monday	8826 8772.85	8828.6	8770	783
2466	5 0.06 %	29-04-2024 11:15:00 Monday	8821 8826	8837.9	8800	395
2467	-21.4 -0.24 %	29-04-2024 10:15:00 Monday	8845.55 8824.15	8850.6	8806	784
2468	-120.4 -1.34 %	29-04-2024 09:15:00 Monday	8965.95 8845.55	8992.2	8838.5	2238
2469	-31.95 -0.36 %	26-04-2024 15:15:00 Friday	8980 8948.05	8989	8937.5	2130
2470	13.3 0.15 %	26-04-2024 14:15:00 Friday	8966.7 8980	8989	8953.9	3088
2471	29.95 0.34 %	26-04-2024 13:15:00 Friday	8933.5 8963.45	8975	8924.25	2521
2472	-0.25 0 %	26-04-2024 12:15:00 Friday	8935 8934.75	8945	8906.7	1570
2473	29.25 0.33 %	26-04-2024 11:15:00 Friday	8900.65 8929.9	8930	8882.2	3850
2474	9.15 0.1 %	26-04-2024 10:15:00 Friday	8890.1 8899.25	8950	8890.1	5389
2475	159.7 1.83 %	26-04-2024 09:15:00 Friday	8730.4 8890.1	8924.95	8730.4	6454
2476	-9.6 -0.11 %	25-04-2024 15:15:00 Thursday	8745.65 8736.05	8750	8727.25	363
2477	11.8 0.14 %	25-04-2024 14:15:00 Thursday	8733.2 8745	8746.65	8720	1027
2478	37.05 0.43 %	25-04-2024 13:15:00 Thursday	8684.45 8721.5	8749	8671	486
2479	-39.1 -0.45 %	25-04-2024 12:15:00 Thursday	8722 8682.9	8726.25	8677	1351
2480	-16.5 -0.19 %	25-04-2024 11:15:00 Thursday	8729.95 8713.45	8741.05	8692.8	2237
2481	31.4 0.36 %	25-04-2024 10:15:00 Thursday	8698.6 8730	8768.35	8698.5	1200
2482	3.15 0.04 %	25-04-2024 09:15:00 Thursday	8691.7 8694.85	8728.7	8643.1	3425
2483	-7.2 -0.08 %	24-04-2024 15:15:00 Wednesday	8688.6 8681.4	8697.4	8663.65	2000
2484	-99.3 -1.13 %	24-04-2024 14:15:00 Wednesday	8787.9 8688.6	8787.9	8680.25	1605
2485	3.1 0.04 %	24-04-2024 13:15:00 Wednesday	8778.2 8781.3	8794.1	8765	636
2486	-26.8 -0.3 %	24-04-2024 12:15:00 Wednesday	8805 8778.2	8805	8768	750
2487	-34.5 -0.39 %	24-04-2024 11:15:00 Wednesday	8826.85 8792.35	8836.2	8780.75	1585
2488	-8.7 -0.1 %	24-04-2024 10:15:00 Wednesday	8840.7 8832	8852.05	8821.6	286
2489	18.95 0.21 %	24-04-2024 09:15:00 Wednesday	8821.05 8840	8870	8803	1475
2490	-11.1 -0.13 %	23-04-2024 15:15:00 Tuesday	8791.1 8780	8798.65	8771.5	336
2491	-7.25 -0.08 %	23-04-2024 14:15:00 Tuesday	8814.2 8806.95	8824.05	8791.7	757
2492	24.95 0.28 %	23-04-2024 13:15:00 Tuesday	8789.25 8814.2	8826.75	8782.55	506
2493	2.5 0.03 %	23-04-2024 12:15:00 Tuesday	8784.3 8786.8	8793.95	8776.9	348
2494	4.25 0.05 %	23-04-2024 11:15:00 Tuesday	8779.65 8783.9	8788.9	8762.45	2085
2495	-1.85 -0.02 %	23-04-2024 10:15:00 Tuesday	8773 8771.15	8800	8760	1822
2496	-94.05 -1.06 %	23-04-2024 09:15:00 Tuesday	8874.3 8780.25	8874.3	8760.15	2490
2497	9.25 0.11 %	22-04-2024 15:15:00 Monday	8785.75 8795	8798.8	8785.75	781
2498	1.85 0.02 %	22-04-2024 14:15:00 Monday	8797.5 8799.35	8823.65	8787.6	1222
2499	20.55 0.23 %	22-04-2024 13:15:00 Monday	8768.15 8788.7	8808.55	8748.05	2972
2500	-48 -0.54 %	22-04-2024 12:15:00 Monday	8808 8760	8837.55	8760	1355
2501	-5.6 -0.06 %	22-04-2024 11:15:00 Monday	8815.6 8810	8820.45	8795	787
2502	21.05 0.24 %	22-04-2024 10:15:00 Monday	8794.65 8815.7	8836.1	8789.25	1525
2503	-115.65 -1.3 %	22-04-2024 09:15:00 Monday	8910.55 8794.9	8910.55	8773.25	4146
2504	0.45 0.01 %	19-04-2024 15:15:00 Friday	8798.55 8799	8814.8	8790	2869
2505	-56.75 -0.64 %	19-04-2024 14:15:00 Friday	8861.4 8804.65	8895	8786.8	8100
2506	85.8 0.98 %	19-04-2024 13:15:00 Friday	8778 8863.8	8863.8	8750	7939
2507	11.45 0.13 %	19-04-2024 12:15:00 Friday	8766.55 8778	8786.7	8745	3436
2508	49.95 0.57 %	19-04-2024 11:15:00 Friday	8721.05 8771	8781	8712	2279
2509	-102.95 -1.17 %	19-04-2024 10:15:00 Friday	8823.95 8721	8823.95	8700.05	5699
2510	-281.25 -3.09 %	19-04-2024 09:15:00 Friday	9094.5 8813.25	9094.5	8753.2	12427
2511	60.8 0.68 %	18-04-2024 15:15:00 Thursday	9001.2 9062	9063.15	9001.2	508
2512	-84.45 -0.93 %	18-04-2024 14:15:00 Thursday	9074.65 8990.2	9090	8989.55	2101
2513	-49.05 -0.54 %	18-04-2024 13:15:00 Thursday	9113.6 9064.55	9122.55	9020	2176
2514	23.4 0.26 %	18-04-2024 12:15:00 Thursday	9101.6 9125	9125	9062.9	1373
2515	78.55 0.87 %	18-04-2024 11:15:00 Thursday	9026.45 9105	9123.1	9010.9	1660
2516	-19.35 -0.21 %	18-04-2024 10:15:00 Thursday	9045.5 9026.15	9060	8988	1424
2517	63.15 0.7 %	18-04-2024 09:15:00 Thursday	8979.35 9042.5	9085.95	8955.05	5232
2518	-17.75 -0.2 %	16-04-2024 15:15:00 Tuesday	8932.75 8915	8944	8900	272
2519	60.15 0.68 %	16-04-2024 14:15:00 Tuesday	8869.55 8929.7	8929.7	8869.05	1096
2520	66.65 0.76 %	16-04-2024 13:15:00 Tuesday	8796.05 8862.7	8892.85	8790.1	1174
2521	-98.15 -1.1 %	16-04-2024 12:15:00 Tuesday	8898.75 8800.6	8900.1	8787	1669
2522	-66.3 -0.74 %	16-04-2024 11:15:00 Tuesday	8969.15 8902.85	8969.15	8884.9	811
2523	12.15 0.14 %	16-04-2024 10:15:00 Tuesday	8957 8969.15	8978.35	8931.2	799
2524	1.45 0.02 %	16-04-2024 09:15:00 Tuesday	8951 8952.45	9026.3	8938.55	1145
2525	5.65 0.06 %	15-04-2024 15:15:00 Monday	8994 8999.65	9014.85	8990	538
2526	-2.6 -0.03 %	15-04-2024 14:15:00 Monday	8993.65 8991.05	9044.65	8977	848
2527	-20.1 -0.22 %	15-04-2024 13:15:00 Monday	9014.1 8994	9023.5	8982.55	557
2528	-100.55 -1.1 %	15-04-2024 12:15:00 Monday	9114.75 9014.2	9114.75	9011.25	1113
2529	38.65 0.43 %	15-04-2024 11:15:00 Monday	9073.35 9112	9174.95	9069.05	2935
2530	32.3 0.36 %	15-04-2024 10:15:00 Monday	9039.35 9071.65	9094.9	9018.05	1776
2531	337.3 3.88 %	15-04-2024 09:15:00 Monday	8700.05 9037.35	9048.95	8700.05	6054
2532	-18.85 -0.21 %	12-04-2024 15:15:00 Friday	9074.9 9056.05	9088.55	9056.05	224
2533	16.55 0.18 %	12-04-2024 14:15:00 Friday	9052.8 9069.35	9090	9031.55	695
2534	-5.7 -0.06 %	12-04-2024 13:15:00 Friday	9060 9054.3	9060	9050	361
2535	-34.35 -0.38 %	12-04-2024 12:15:00 Friday	9095.2 9060.85	9095.2	9057.2	548
2536	-5.3 -0.06 %	12-04-2024 11:15:00 Friday	9104.9 9099.6	9117.7	9062.1	1214
2537	41.2 0.46 %	12-04-2024 10:15:00 Friday	9054.7 9095.9	9110.4	9054.7	1356
2538	76.4 0.85 %	12-04-2024 09:15:00 Friday	8989.4 9065.8	9096.3	8929.05	2784
2539	8.65 0.1 %	10-04-2024 15:15:00 Wednesday	8997.2 9005.85	9015.85	8996.6	398
2540	24.35 0.27 %	10-04-2024 14:15:00 Wednesday	8972.65 8997	9015	8963.9	1065
2541	9.25 0.1 %	10-04-2024 13:15:00 Wednesday	8942.9 8952.15	8969.7	8941.6	306
2542	28.6 0.32 %	10-04-2024 12:15:00 Wednesday	8917.45 8946.05	8958	8915.55	386
2543	-21.95 -0.25 %	10-04-2024 11:15:00 Wednesday	8937.5 8915.55	8951.95	8911	477
2544	21.75 0.24 %	10-04-2024 10:15:00 Wednesday	8911.35 8933.1	8940	8905	565
2545	-108.15 -1.2 %	10-04-2024 09:15:00 Wednesday	9025.6 8917.45	9048.1	8910	1963
2546	11.7 0.13 %	09-04-2024 15:15:00 Tuesday	8980 8991.7	8991.7	8968.35	386
2547	34.9 0.39 %	09-04-2024 14:15:00 Tuesday	8943.05 8977.95	8990	8943.05	691
2548	-64.45 -0.72 %	09-04-2024 13:15:00 Tuesday	9007.45 8943	9007.45	8940	534
2549	-39.6 -0.44 %	09-04-2024 12:15:00 Tuesday	9050.05 9010.45	9050.1	9003.6	554
2550	30.85 0.34 %	09-04-2024 11:15:00 Tuesday	9024.1 9054.95	9070	9015.7	647
2551	-0.85 -0.01 %	09-04-2024 10:15:00 Tuesday	9025 9024.15	9053.35	9007.05	708
2552	-14.4 -0.16 %	09-04-2024 09:15:00 Tuesday	9045.65 9031.25	9130.45	9025	1550
2553	-8.35 -0.09 %	08-04-2024 15:15:00 Monday	9025 9016.65	9035.9	9013.75	417
2554	15.6 0.17 %	08-04-2024 14:15:00 Monday	9012.4 9028	9036.1	9012.4	762
2555	-21.35 -0.24 %	08-04-2024 13:15:00 Monday	9030.25 9008.9	9034.15	8996	388
2556	21.05 0.23 %	08-04-2024 12:15:00 Monday	9016.4 9037.45	9040.45	8998	434
2557	-66.05 -0.73 %	08-04-2024 11:15:00 Monday	9062.5 8996.45	9081.6	8995	921
2558	61.3 0.68 %	08-04-2024 10:15:00 Monday	9015 9076.3	9087	9006.3	2333
2559	-10.25 -0.11 %	08-04-2024 09:15:00 Monday	9015.05 9004.8	9061.5	8952.25	2283
2560	6.65 0.07 %	05-04-2024 15:15:00 Friday	9008.5 9015.15	9015.15	9003	354
2561	-1.7 -0.02 %	05-04-2024 14:15:00 Friday	9006.6 9004.9	9019.05	9001.7	867
2562	-7.1 -0.08 %	05-04-2024 13:15:00 Friday	9012.1 9005	9020.9	9000.05	555
2563	9.7 0.11 %	05-04-2024 12:15:00 Friday	9009 9018.7	9031.45	9009	384
2564	-27 -0.3 %	05-04-2024 11:15:00 Friday	9035 9008	9035	9005	794
2565	-16.7 -0.18 %	05-04-2024 10:15:00 Friday	9052.95 9036.25	9056.2	9031.15	480
2566	-89.3 -0.98 %	05-04-2024 09:15:00 Friday	9142.25 9052.95	9142.25	9021	3279
2567	-3 -0.03 %	04-04-2024 15:15:00 Thursday	9137.65 9134.65	9173.5	9130.95	972
2568	-18 -0.2 %	04-04-2024 14:15:00 Thursday	9153 9135	9179.15	9130	1913
2569	60.5 0.67 %	04-04-2024 13:15:00 Thursday	9085.3 9145.8	9154.35	9072.05	1028
2570	32.45 0.36 %	04-04-2024 12:15:00 Thursday	9052.55 9085	9130	9050.6	1721
2571	11.95 0.13 %	04-04-2024 11:15:00 Thursday	9044.95 9056.9	9082.1	9031.55	601
2572	43.05 0.48 %	04-04-2024 10:15:00 Thursday	8990 9033.05	9061.6	8990	2279
2573	-113 -1.24 %	04-04-2024 09:15:00 Thursday	9103 8990	9146.8	8986.2	4816
2574	12.95 0.14 %	03-04-2024 15:15:00 Wednesday	9075.05 9088	9089.9	9075	886
2575	-60.5 -0.66 %	03-04-2024 14:15:00 Wednesday	9136.55 9076.05	9143.3	9065.55	2547
2576	3.25 0.04 %	03-04-2024 13:15:00 Wednesday	9140.15 9143.4	9143.4	9123.5	498
2577	-14.5 -0.16 %	03-04-2024 12:15:00 Wednesday	9154.95 9140.45	9154.95	9135	492
2578	21 0.23 %	03-04-2024 11:15:00 Wednesday	9130 9151	9158.9	9120	1725
2579	-30 -0.33 %	03-04-2024 10:15:00 Wednesday	9168.15 9138.15	9168.15	9120.8	1521
2580	-92.15 -0.99 %	03-04-2024 09:15:00 Wednesday	9264.95 9172.8	9264.95	9132.65	4267
2581	-1.4 -0.02 %	02-04-2024 15:15:00 Tuesday	9281.65 9280.25	9286.45	9263.3	627
2582	53.15 0.58 %	02-04-2024 14:15:00 Tuesday	9222.95 9276.1	9309.15	9222.95	1872
2583	-45.6 -0.49 %	02-04-2024 13:15:00 Tuesday	9271.65 9226.05	9292	9202.7	2655
2584	-10.8 -0.12 %	02-04-2024 12:15:00 Tuesday	9283 9272.2	9299.2	9251.35	2347
2585	-23.05 -0.25 %	02-04-2024 11:15:00 Tuesday	9307.05 9284	9333	9280	4754
2586	119.7 1.3 %	02-04-2024 10:15:00 Tuesday	9186.8 9306.5	9356	9172.15	8505
2587	37.7 0.41 %	02-04-2024 09:15:00 Tuesday	9144.45 9182.15	9245	9144	8614
2588	49.4 0.55 %	01-04-2024 15:15:00 Monday	9034 9083.4	9083.4	9030	524
2589	-15.05 -0.17 %	01-04-2024 14:15:00 Monday	9050 9034.95	9067	9012.7	1796
2590	-34.4 -0.38 %	01-04-2024 13:15:00 Monday	9092 9057.6	9109.9	9045	804
2591	-53.65 -0.59 %	01-04-2024 12:15:00 Monday	9145.65 9092	9152	9080.25	404
2592	20.7 0.23 %	01-04-2024 11:15:00 Monday	9130.75 9151.45	9165	9116.3	649
2593	1.55 0.02 %	01-04-2024 10:15:00 Monday	9128.45 9130	9136.2	9099.05	5392
2594	-49.25 -0.54 %	01-04-2024 09:15:00 Monday	9173.7 9124.45	9215.1	9109	3334
2595	-20.4 -0.22 %	28-03-2024 15:15:00 Thursday	9131 9110.6	9142.35	9092.25	1829
2596	-79.7 -0.87 %	28-03-2024 14:15:00 Thursday	9205 9125.3	9240	9124.75	4154
2597	67.55 0.74 %	28-03-2024 13:15:00 Thursday	9134.9 9202.45	9220	9133	3780
2598	84.45 0.93 %	28-03-2024 12:15:00 Thursday	9050.45 9134.9	9135	9035.45	2250
2599	14.85 0.16 %	28-03-2024 11:15:00 Thursday	9030.05 9044.9	9076.65	9022.85	1542
2600	-11.55 -0.13 %	28-03-2024 10:15:00 Thursday	9041.9 9030.35	9060.6	9009.45	1732
2601	-163.75 -1.78 %	28-03-2024 09:15:00 Thursday	9204.65 9040.9	9204.65	8985.2	7292
2602	26.75 0.29 %	27-03-2024 15:15:00 Wednesday	9151.75 9178.5	9226	9121.5	874
2603	-116.7 -1.26 %	27-03-2024 14:15:00 Wednesday	9273.05 9156.35	9284.65	9140	2953
2604	53.25 0.58 %	27-03-2024 13:15:00 Wednesday	9219.8 9273.05	9284.6	9213.05	2405
2605	38.05 0.41 %	27-03-2024 12:15:00 Wednesday	9185.95 9224	9230	9185.95	1989
2606	31.5 0.34 %	27-03-2024 11:15:00 Wednesday	9169.45 9200.95	9233.25	9162.1	2838
2607	37.1 0.41 %	27-03-2024 10:15:00 Wednesday	9124.3 9161.4	9179.25	9091.05	5075
2608	160.5 1.79 %	27-03-2024 09:15:00 Wednesday	8963 9123.5	9144.25	8925	7446
2609	-12.85 -0.14 %	26-03-2024 15:15:00 Tuesday	8956.85 8944	8965.1	8944	610
2610	-3.6 -0.04 %	26-03-2024 14:15:00 Tuesday	8963.6 8960	8985.8	8947.1	692
2611	-28.6 -0.32 %	26-03-2024 13:15:00 Tuesday	8998.1 8969.5	9000	8969.5	473
2612	29.55 0.33 %	26-03-2024 12:15:00 Tuesday	8961.35 8990.9	9015.4	8953.3	745
2613	26 0.29 %	26-03-2024 11:15:00 Tuesday	8938 8964	8990.75	8935	2209
2614	13 0.15 %	26-03-2024 10:15:00 Tuesday	8925 8938	8948.95	8915.9	8051
2615	-14.15 -0.16 %	26-03-2024 09:15:00 Tuesday	8936.15 8922	8997.45	8847.95	8939
2616	32 0.36 %	22-03-2024 15:15:00 Friday	8928 8960	8980	8917.35	2411
2617	-47.85 -0.53 %	22-03-2024 14:15:00 Friday	8973.85 8926	8998.95	8922.3	2749
2618	-5.85 -0.07 %	22-03-2024 13:15:00 Friday	8978.5 8972.65	9050.5	8968.95	4612
2619	25.55 0.29 %	22-03-2024 12:15:00 Friday	8953 8978.55	8992.1	8934.8	2493
2620	-31.95 -0.36 %	22-03-2024 11:15:00 Friday	8984.95 8953	9008.95	8951	6261
2621	132.75 1.5 %	22-03-2024 10:15:00 Friday	8845.15 8977.9	8985	8835.4	11949
2622	155.15 1.79 %	22-03-2024 09:15:00 Friday	8690 8845.15	8860	8679.95	5391
2623	-4.15 -0.05 %	21-03-2024 15:15:00 Thursday	8753.7 8749.55	8760	8739.35	479
2624	51.95 0.6 %	21-03-2024 14:15:00 Thursday	8696.75 8748.7	8766	8696	1880
2625	-0.65 -0.01 %	21-03-2024 13:15:00 Thursday	8697 8696.35	8729.95	8694.8	865
2626	4.8 0.06 %	21-03-2024 12:15:00 Thursday	8691.65 8696.45	8703.1	8682.7	515
2627	-7.15 -0.08 %	21-03-2024 11:15:00 Thursday	8698.9 8691.75	8702.8	8675	1192
2628	-2.45 -0.03 %	21-03-2024 10:15:00 Thursday	8697.9 8695.45	8734.95	8689	2396
2629	71.55 0.83 %	21-03-2024 09:15:00 Thursday	8618.35 8689.9	8720.2	8586	5225
2630	-28.5 -0.33 %	20-03-2024 15:15:00 Wednesday	8636.1 8607.6	8644.1	8593.55	1172
2631	-31.35 -0.36 %	20-03-2024 14:15:00 Wednesday	8670.05 8638.7	8705.95	8635.5	8162
2632	3.9 0.04 %	20-03-2024 13:15:00 Wednesday	8669.8 8673.7	8682.55	8655.1	1428
2633	-26.3 -0.3 %	20-03-2024 12:15:00 Wednesday	8700 8673.7	8704.85	8637	1303
2634	-33.55 -0.38 %	20-03-2024 11:15:00 Wednesday	8723.3 8689.75	8749.25	8680.6	1488
2635	15.05 0.17 %	20-03-2024 10:15:00 Wednesday	8714.95 8730	8737.5	8654.25	3025
2636	60.05 0.69 %	20-03-2024 09:15:00 Wednesday	8649.95 8710	8781.85	8639.05	8349
2637	-7.8 -0.09 %	19-03-2024 15:15:00 Tuesday	8640.95 8633.15	8646.95	8612.9	784
2638	22.65 0.26 %	19-03-2024 14:15:00 Tuesday	8622.45 8645.1	8684.2	8612	6433
2639	13.2 0.15 %	19-03-2024 13:15:00 Tuesday	8608.7 8621.9	8628	8600	11482
2640	14.2 0.17 %	19-03-2024 12:15:00 Tuesday	8594.3 8608.5	8620	8592.65	1883
2641	22.7 0.26 %	19-03-2024 11:15:00 Tuesday	8570.8 8593.5	8614.15	8553.7	6758
2642	-74.55 -0.86 %	19-03-2024 10:15:00 Tuesday	8641.9 8567.35	8650	8512.05	2873
2643	106.2 1.25 %	19-03-2024 09:15:00 Tuesday	8529.15 8635.35	8654.25	8450	4088
2644	3.3 0.04 %	18-03-2024 15:15:00 Monday	8528.1 8531.4	8533	8511.4	1299
2645	25.45 0.3 %	18-03-2024 14:15:00 Monday	8504.3 8529.75	8543.1	8504.3	1865
2646	-4.9 -0.06 %	18-03-2024 13:15:00 Monday	8512.6 8507.7	8520.8	8492.45	324
2647	7.55 0.09 %	18-03-2024 12:15:00 Monday	8510.25 8517.8	8537.35	8497.6	623
2648	91.95 1.09 %	18-03-2024 11:15:00 Monday	8420 8511.95	8535	8420	1955
2649	39.75 0.47 %	18-03-2024 10:15:00 Monday	8380.5 8420.25	8428.8	8380.5	515
2650	30.05 0.36 %	18-03-2024 09:15:00 Monday	8349.95 8380	8458.35	8298.2	1966
2651	-14.45 -0.17 %	15-03-2024 15:15:00 Friday	8346.9 8332.45	8375.85	8331.95	3200
2652	101.35 1.23 %	15-03-2024 14:15:00 Friday	8258.2 8359.55	8377.7	8247.9	5454
2653	92.5 1.13 %	15-03-2024 13:15:00 Friday	8165.15 8257.65	8264	8154.05	759
2654	21.7 0.27 %	15-03-2024 12:15:00 Friday	8143.45 8165.15	8185.65	8120	589
2655	24.7 0.3 %	15-03-2024 11:15:00 Friday	8115.3 8140	8164.55	8110	1038
2656	-210.35 -2.53 %	15-03-2024 10:15:00 Friday	8330.35 8120	8334.95	8114.7	1268
2657	26.2 0.32 %	15-03-2024 09:15:00 Friday	8310.55 8336.75	8435.5	8298.05	1857
2658	6.85 0.08 %	14-03-2024 15:15:00 Thursday	8389 8395.85	8396.95	8380.45	378
2659	37.8 0.45 %	14-03-2024 14:15:00 Thursday	8342.2 8380	8395	8306.6	1071
2660	-14.6 -0.17 %	14-03-2024 13:15:00 Thursday	8362.75 8348.15	8381	8329.95	696
2661	-37.65 -0.45 %	14-03-2024 12:15:00 Thursday	8393.6 8355.95	8402.3	8347.7	468
2662	7.8 0.09 %	14-03-2024 11:15:00 Thursday	8381.2 8389	8399	8340.5	434
2663	48.8 0.59 %	14-03-2024 10:15:00 Thursday	8332.15 8380.95	8400	8306.3	1300
2664	109.95 1.34 %	14-03-2024 09:15:00 Thursday	8230.05 8340	8359.95	8206.55	2246
2665	-36.7 -0.44 %	13-03-2024 15:15:00 Wednesday	8378.25 8341.55	8387.05	8341.55	865
2666	26.05 0.31 %	13-03-2024 14:15:00 Wednesday	8356 8382.05	8420	8299.15	2068
2667	-46.9 -0.56 %	13-03-2024 13:15:00 Wednesday	8406.4 8359.5	8433.55	8359.5	403
2668	44 0.53 %	13-03-2024 12:15:00 Wednesday	8374 8418	8431.35	8343	432
2669	-59.2 -0.7 %	13-03-2024 11:15:00 Wednesday	8446.85 8387.65	8447.9	8378.1	756
2670	-67.05 -0.79 %	13-03-2024 10:15:00 Wednesday	8503.9 8436.85	8504.9	8421.95	1230
2671	-9.3 -0.11 %	13-03-2024 09:15:00 Wednesday	8515.45 8506.15	8616	8446.25	3654
2672	-6.3 -0.07 %	12-03-2024 15:15:00 Tuesday	8524 8517.7	8535.25	8511.05	2189
2673	-5.55 -0.07 %	12-03-2024 14:15:00 Tuesday	8529.4 8523.85	8530	8473.5	1890
2674	-0.8 -0.01 %	12-03-2024 13:15:00 Tuesday	8525 8524.2	8537.3	8510	691
2675	-22.75 -0.27 %	12-03-2024 12:15:00 Tuesday	8546.45 8523.7	8556.7	8500	1645
2676	-3.3 -0.04 %	12-03-2024 11:15:00 Tuesday	8548.3 8545	8569.15	8500.4	1546
2677	-69.05 -0.8 %	12-03-2024 10:15:00 Tuesday	8622.5 8553.45	8627.7	8510	2516
2678	-24.7 -0.29 %	12-03-2024 09:15:00 Tuesday	8649.6 8624.9	8699	8602.2	4530
2679	-10.6 -0.12 %	11-03-2024 15:15:00 Monday	8650.6 8640	8660	8640	640
2680	-37.15 -0.43 %	11-03-2024 14:15:00 Monday	8691.15 8654	8720	8638.6	1386
2681	-14.05 -0.16 %	11-03-2024 13:15:00 Monday	8706 8691.95	8722.35	8689.3	408
2682	-10 -0.11 %	11-03-2024 12:15:00 Monday	8717 8707	8737	8703.65	337
2683	5.6 0.06 %	11-03-2024 11:15:00 Monday	8711.45 8717.05	8735	8690	572
2684	7 0.08 %	11-03-2024 10:15:00 Monday	8708 8715	8740	8670	2784
2685	-265.9 -2.96 %	11-03-2024 09:15:00 Monday	8980.5 8714.6	9019.95	8691.25	4487