Hot Features
Überwachen Sie mehrere Echtzeitkurse von führenden Börsen wie NASDAQ, NYSE, AMEX, Bovespa und mehr.
| Zeitraum † | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Durchsch. Volumen | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.365 | 2.20161290323 | 62 | 63.41 | 61.06 | 38615 | 62.43023561 | SP |
| 4 | 2.155 | 3.52066655775 | 61.21 | 63.41 | 58.44 | 22746 | 62.06688076 | SP |
| 12 | 8.385 | 15.2510003638 | 54.98 | 63.41 | 52.31 | 33618 | 59.74284517 | SP |
| 26 | 8.375 | 15.2300418258 | 54.99 | 63.41 | 52.31 | 20553 | 59.16055481 | SP |
| 52 | 13.425 | 26.8822587105 | 49.94 | 63.41 | 48.63 | 15976 | 56.56849449 | SP |
| 156 | 24.095 | 61.3572701808 | 39.27 | 63.41 | 37.9673 | 16256 | 52.37129803 | SP |
| 260 | 24.095 | 61.3572701808 | 39.27 | 63.41 | 37.9673 | 16256 | 52.37129803 | SP |
| Datum | Schluss | Änderung | Änderung % | Handelsbeginn | Hoch | Niedrig | Volumen |
|---|---|---|---|---|---|---|---|
| 1780957800 | 62.39 | 0.69 | 1.12 | 61.06 | 62.76 | 61.06 | 150787 |
| 1780698600 | 61.7 | -1.53 | -2.41 | 62.38 | 62.52 | 61.5 | 13724 |
| 1780612200 | 63.2268 | 0.56 | 0.90 | 63.29 | 63.355 | 62.695 | 13005 |
| 1780525800 | 62.6619 | -0.31 | -0.49 | 62.78 | 62.92 | 62.49 | 8634 |
| 1780439400 | 62.9686 | 0.93 | 1.50 | 62 | 63.08 | 62 | 6927 |
| 1780353000 | 62.0384 | -0.02 | -0.03 | 61.78 | 62.215 | 61.32 | 12597 |
| 1780093800 | 62.06 | -0.37 | -0.59 | 62.25 | 63.3 | 62 | 72930 |
| 1780007400 | 62.43 | 0.4 | 0.65 | 62.01 | 62.57 | 62.01 | 9068 |
| 1779921000 | 62.0266 | -0.47 | -0.76 | 62.87 | 62.87 | 61.91 | 50634 |
| 1779834600 | 62.5 | 1.36 | 2.22 | 61.79 | 62.5 | 61.79 | 38234 |
| 1779489000 | 61.14 | 0.51 | 0.84 | 61.64 | 61.64 | 60.91 | 13183 |
| 1779402600 | 60.6319 | 0.27 | 0.45 | 60.01 | 60.939 | 59.97 | 7832 |
| 1779316200 | 60.3607 | 1.48 | 2.51 | 59.33 | 60.3607 | 59.31 | 7454 |
| 1779229800 | 58.88 | -0.57 | -0.95 | 59.02 | 59.21 | 58.44 | 2168 |
| 1779143400 | 59.4463 | -0.37 | -0.62 | 60.17 | 60.17 | 59.3108 | 2610 |
| 1778884200 | 59.817 | -1.17 | -1.92 | 60.05 | 60.08 | 59.81 | 9098 |
| 1778797800 | 60.9867 | 0.32 | 0.53 | 61.71 | 61.71 | 60.858 | 3697 |
| 1778711400 | 60.6645 | -0.15 | -0.25 | 60.86 | 60.86 | 60.51 | 4871 |
| 1778625000 | 60.8191 | -0.6 | -0.98 | 61.21 | 61.21 | 59.92 | 4720 |
| 1778538600 | 61.424 | -0.25 | -0.40 | 61.93 | 61.93 | 61.37 | 12827 |
| 1778279400 | 61.6717 | 0.5 | 0.81 | 61.64 | 61.7299 | 61.28 | 10777 |
| 1778193000 | 61.1741 | -1.32 | -2.11 | 62.86 | 62.86 | 61.1741 | 26649 |
| 1778106600 | 62.4904 | 1.29 | 2.10 | 62.29 | 62.4904 | 62.01 | 5914 |
| 1778020200 | 61.2024 | 1.1 | 1.82 | 60.75 | 61.32 | 60.75 | 10393 |
| 1777933800 | 60.1058 | -0.25 | -0.41 | 61.24 | 61.24 | 59.88 | 20186 |
| 1777674600 | 60.3545 | -0.38 | -0.62 | 60.81 | 60.81 | 60.305 | 14159 |
| 1777588200 | 60.73 | 1.64 | 2.78 | 60.96 | 60.96 | 59.39 | 16221 |
| 1777501800 | 59.09 | -0.46 | -0.78 | 61.19 | 61.19 | 58.9 | 22017 |
| 1777415400 | 59.5517 | -0.74 | -1.23 | 60.14 | 60.16 | 59.31 | 15373 |
| 1777329000 | 60.2931 | -0.12 | -0.19 | 60.35 | 60.52 | 59.97 | 3562 |
| 1777069800 | 60.41 | 0.37 | 0.61 | 59.61 | 60.65 | 59.61 | 4223 |
| 1776983400 | 60.0418 | -0.06 | -0.09 | 61.28 | 61.28 | 59.95 | 30872 |
| 1776897000 | 60.0968 | -0.1 | -0.16 | 60.93 | 60.93 | 59.88 | 264382 |
| 1776810600 | 60.1958 | -0.63 | -1.04 | 61.1 | 61.375 | 60.1958 | 61151 |
| 1776724200 | 60.8267 | 0.37 | 0.62 | 60.35 | 60.89 | 60.35 | 2078 |
| 1776465000 | 60.4547 | 1.35 | 2.29 | 59.89 | 60.97 | 59.89 | 4915 |
| 1776378600 | 59.1 | 0.21 | 0.36 | 58.98 | 59.31 | 58.805 | 827910 |
| 1776292200 | 58.8858 | -0.2 | -0.34 | 59.06 | 59.07 | 58.4501 | 6245 |
| 1776205800 | 59.0889 | 0.38 | 0.65 | 59.04 | 59.37 | 58.79 | 10201 |
| 1776119400 | 58.71 | 0.98 | 1.69 | 57.73 | 58.8 | 57.73 | 5214 |
| 1775860200 | 57.7336 | -0.34 | -0.58 | 58.09 | 58.09 | 57.7336 | 1668 |
| 1775773800 | 58.0698 | 0.35 | 0.61 | 57.43 | 58.165 | 57.43 | 5111 |
| 1775687400 | 57.715 | 2.07 | 3.73 | 57.83 | 57.92 | 57.49 | 11881 |
| 1775601000 | 55.641 | -0.09 | -0.16 | 55.14 | 55.66 | 55.14 | 4774 |
| 1775514600 | 55.73 | 0.31 | 0.56 | 55.43 | 55.73 | 55.24 | 3318 |
| 1775169000 | 55.42 | 0.1 | 0.18 | 55.81 | 55.81 | 55.02 | 5096 |
| 1775082600 | 55.32 | 0.68 | 1.25 | 55.13 | 55.91 | 55.13 | 15310 |
| 1774996200 | 54.6355 | 2.12 | 4.03 | 53.49 | 54.6355 | 53.43 | 8049 |
| 1774909800 | 52.5192 | -0.64 | -1.20 | 53.79 | 53.79 | 52.31 | 22486 |
| 1774650600 | 53.155 | -1.04 | -1.92 | 53.78 | 53.98 | 53.07 | 10370 |
| 1774564200 | 54.1949 | -1.21 | -2.19 | 54.4 | 54.75 | 54.1949 | 1932 |
| 1774477800 | 55.4093 | 0.54 | 0.98 | 55.57 | 55.575 | 55.18 | 2903 |
| 1774391400 | 54.8702 | 0.47 | 0.86 | 54.14 | 55.08 | 54.14 | 3045 |
| 1774305000 | 54.4 | 1.16 | 2.18 | 54.43 | 55.101 | 54.4 | 10669 |
| 1774045800 | 53.24 | -1.32 | -2.42 | 55.08 | 55.08 | 53.13 | 8263 |
| 1773959400 | 54.56 | 0.28 | 0.52 | 55.37 | 55.37 | 53.81 | 7510 |
| 1773873000 | 54.2754 | -0.62 | -1.14 | 54.71 | 54.94 | 54.2754 | 11007 |
| 1773786600 | 54.9 | 0.42 | 0.77 | 54.98 | 55.07 | 54.73 | 8769 |
| 1773700200 | 54.48 | 0.53 | 0.99 | 54.71 | 54.89 | 54.41 | 4507 |
| 1773441000 | 53.947 | -0.09 | -0.17 | 54.58 | 54.58 | 53.75 | 4339 |
| 1773354600 | 54.038 | -1.49 | -2.69 | 54.8 | 54.8 | 54.01 | 3627 |
| 1773268200 | 55.53 | -0.28 | -0.50 | 55.38 | 55.57 | 55.2201 | 5271 |
| 1773181800 | 55.81 | -0.1 | -0.18 | 57.44 | 57.44 | 55.81 | 2713 |
| 1773095400 | 55.91 | 0.74 | 1.34 | 54.49 | 55.95 | 53.94 | 11776 |
| 1772839800 | 55.17 | -1.46 | -2.58 | 55.44 | 55.55 | 55.1 | 7713 |
| 1772753400 | 56.63 | -1.21 | -2.09 | 57.19 | 57.43 | 56.13 | 8282 |
| 1772667000 | 57.84 | 0.14 | 0.23 | 58.18 | 58.18 | 57.74 | 8349 |
| 1772580600 | 57.705 | -1.02 | -1.73 | 57.05 | 58.11 | 56.57 | 10851 |
| 1772494200 | 58.72 | 0.45 | 0.78 | 57.59 | 58.8993 | 57.59 | 4905 |
| 1772235000 | 58.2653 | -0.97 | -1.65 | 58.4 | 58.4 | 57.9355 | 10208 |
| 1772148600 | 59.24 | 0.21 | 0.36 | 59.06 | 59.33 | 58.46 | 20251 |
| 1772062200 | 59.03 | 0.07 | 0.13 | 59.48 | 59.48 | 58.44 | 10333 |
| 1771975800 | 58.9552 | 0.45 | 0.76 | 58.48 | 59.11 | 58.48 | 12526 |
| 1771889400 | 58.51 | -1.11 | -1.86 | 59.33 | 59.33 | 58.02 | 3016 |
| 1771630200 | 59.62 | -0.08 | -0.13 | 59.41 | 59.775 | 59.41 | 9748 |
| 1771543800 | 59.7 | 0.08 | 0.13 | 59.23 | 59.71 | 59.23 | 3117 |
| 1771457400 | 59.62 | 0.12 | 0.20 | 59.49 | 60.08 | 59.46 | 3197 |
| 1771371000 | 59.5038 | -0.19 | -0.31 | 59.47 | 59.7 | 58.82 | 5918 |
| 1771025400 | 59.69 | 0.7 | 1.19 | 59.18 | 60.18 | 59.18 | 6674 |
| 1770939000 | 58.99 | -1.1 | -1.83 | 60.61 | 60.64 | 58.88 | 4736 |
| 1770852600 | 60.0925 | -0.07 | -0.11 | 60.64 | 60.64 | 59.76 | 14031 |
| 1770766200 | 60.1595 | 0.03 | 0.04 | 60.2 | 60.53 | 60.13 | 18146 |
| 1770679800 | 60.1337 | 0.45 | 0.75 | 59.55 | 60.37 | 59.55 | 4356 |
| 1770420600 | 59.6874 | 2.04 | 3.55 | 58.6 | 59.75 | 58.6 | 27912 |
| 1770334200 | 57.6431 | -0.34 | -0.58 | 57.45 | 58.31 | 57.45 | 11634 |
| 1770247800 | 57.9793 | -0.16 | -0.27 | 58.48 | 58.48 | 57.3853 | 4075 |
| 1770161400 | 58.1349 | 0.26 | 0.46 | 58.08 | 58.405 | 57.6 | 6407 |
| 1770075000 | 57.87 | 0.69 | 1.21 | 56.89 | 58.03 | 56.89 | 6036 |
| 1769815800 | 57.1794 | -0.88 | -1.51 | 57.45 | 57.45 | 56.9844 | 2721 |
| 1769729400 | 58.0544 | 0.22 | 0.39 | 58.15 | 58.15 | 57.477671 | 7300 |
| 1769643000 | 57.8295 | -0.36 | -0.62 | 58.38 | 58.38 | 57.79 | 7476 |
| 1769556600 | 58.1893 | -0.09 | -0.16 | 58.45 | 58.6 | 57.995 | 8819 |
| 1769470200 | 58.28 | 0.06 | 0.10 | 58.2 | 58.47 | 58.1801 | 8182 |
| 1769211000 | 58.2189 | -1.12 | -1.88 | 59.17 | 59.17 | 58.125 | 3952 |
| 1769124600 | 59.3367 | 0.01 | 0.02 | 59.8 | 59.93 | 59.3367 | 7224 |
| 1769038200 | 59.324 | 1.34 | 2.32 | 58.49 | 59.41 | 58.49 | 4410 |
| 1768951800 | 57.98 | -0.81 | -1.37 | 57.67 | 58.4807 | 57.67 | 10850 |
| 1768606200 | 58.7877 | -0.03 | -0.05 | 58.99 | 58.99 | 58.76 | 5131 |
| 1768519800 | 58.82 | 1.09 | 1.89 | 58.07 | 59.31 | 58.07 | 37577 |
| 1768433400 | 57.7274 | 0.07 | 0.13 | 57.5 | 57.7274 | 57.44 | 3300 |
| 1768347000 | 57.6536 | -0.2 | -0.34 | 58.05 | 58.05 | 57.6536 | 8691 |
| 1768260600 | 57.85 | -0.1 | -0.17 | 57.62 | 57.85 | 57.5269 | 3386 |
| 1768001400 | 57.95 | 0.78 | 1.36 | 57.62 | 58 | 57.62 | 8245 |
| 1767915000 | 57.17 | 0.58 | 1.02 | 56.45 | 57.2 | 56.45 | 2977 |
| 1767828600 | 56.5931 | -0.2 | -0.35 | 56.9 | 56.9 | 56.38 | 11836 |
| 1767742200 | 56.79 | 0.85 | 1.52 | 55.95 | 56.7962 | 55.95 | 5705 |
| 1767655800 | 55.94 | 0.98 | 1.78 | 55.27 | 56.051 | 55.27 | 19083 |
| 1767396600 | 54.96 | 0.6 | 1.10 | 55.23 | 55.23 | 54.54 | 16868 |
| 1767223800 | 54.36 | -0.63 | -1.15 | 55.06 | 55.06 | 54.36 | 12082 |
| 1767137400 | 54.9949 | -0.35 | -0.64 | 55.59 | 55.59 | 54.9949 | 4566 |
| 1767051000 | 55.3482 | -0.32 | -0.58 | 55.45 | 55.45 | 55.25 | 8444 |
| 1766791800 | 55.6716 | -0.09 | -0.16 | 55.79 | 55.79 | 55.46 | 5192 |
| 1766613840 | 55.76 | 0.13 | 0.23 | 55.74 | 55.81 | 55.49 | 15371 |
| 1766532600 | 55.63 | -0.07 | -0.13 | 55.47 | 55.7399 | 55.4 | 2244 |
| 1766446200 | 55.7 | 0.64 | 1.15 | 55.44 | 56.01 | 55.25 | 8041 |
| 1766187000 | 55.065 | 0.39 | 0.72 | 54.72 | 55.13 | 54.72 | 27087 |
| 1766100600 | 54.67 | 0.49 | 0.91 | 54.95 | 55.0645 | 54.67 | 13214 |
| 1766014200 | 54.1796 | -0.69 | -1.26 | 54.91 | 54.91 | 54.1367 | 27356 |
| 1765927800 | 54.8696 | -0.36 | -0.66 | 54.92 | 55.315 | 54.78 | 3534 |
| 1765841400 | 55.2314 | -0.17 | -0.32 | 55.91 | 55.91 | 55.2314 | 1779 |
| 1765582200 | 55.4061 | -1.06 | -1.88 | 56.65 | 56.65 | 55.4061 | 2867 |
| 1765495800 | 56.4692 | 0.5 | 0.89 | 56.24 | 56.6099 | 56.06 | 3654 |
| 1765409400 | 55.9727 | 0.99 | 1.81 | 55.96 | 56.3191 | 54.9135 | 13482 |
| 1765323000 | 54.9779 | 0.07 | 0.12 | 54.99 | 55.38 | 54.86 | 11371 |
| 1765236600 | 54.91 | -0.01 | -0.02 | 55.55 | 55.55 | 54.83 | 2579 |
| 1764977400 | 54.9216 | -0.12 | -0.22 | 55.03 | 55.04 | 54.88 | 11872 |
| 1764891000 | 55.0419 | 0.22 | 0.39 | 54.75 | 55.255 | 54.75 | 2417 |
| 1764804600 | 54.8267 | 0.79 | 1.45 | 54.24 | 54.91 | 54.13 | 8499 |
| 1764718200 | 54.0409 | -0.02 | -0.04 | 54.54 | 54.54 | 54.0409 | 5019 |
| 1764631800 | 54.0646 | -0.7 | -1.27 | 54.43 | 54.51 | 54.0646 | 8849 |
| 1764367440 | 54.7621 | 0.16 | 0.29 | 54.84 | 54.84 | 54.7266 | 678 |
| 1764199800 | 54.6047 | 0.24 | 0.45 | 54.52 | 55 | 54.44 | 11613 |
| 1764113400 | 54.36 | 1.11 | 2.09 | 53.28 | 54.36 | 53.28 | 7463 |
| 1764027000 | 53.2451 | 1.03 | 1.96 | 52.37 | 53.2451 | 52.37 | 3971 |
| 1763767800 | 52.2201 | 1.51 | 2.97 | 50.97 | 52.47 | 50.97 | 6794 |
| 1763681400 | 50.7128 | -0.74 | -1.43 | 52.24 | 52.6999 | 50.7128 | 3830 |
| 1763595000 | 51.45 | 0.38 | 0.74 | 51.06 | 51.79 | 51.06 | 6241 |
| 1763508600 | 51.07 | 0 | 0.00 | 50.73 | 51.36 | 50.7 | 8222 |
| 1763422200 | 51.07 | -1.11 | -2.13 | 52.04 | 52.17 | 50.9713 | 4531 |
| 1763163000 | 52.1831 | -0.04 | -0.07 | 51.43 | 52.36 | 51.43 | 7295 |
| 1763076600 | 52.22 | -1.31 | -2.44 | 53.22 | 53.22 | 52.19 | 12011 |
| 1762990200 | 53.5258 | -0.07 | -0.13 | 53.64 | 54.2 | 53.5258 | 10110 |
| 1762903800 | 53.5953 | -0.13 | -0.24 | 53.69 | 53.69 | 53.5 | 9757 |
| 1762817400 | 53.7227 | 0.59 | 1.12 | 53.93 | 54.04 | 53.61 | 7129 |
| 1762558200 | 53.13 | 0.64 | 1.22 | 52.33 | 53.13 | 51.76 | 19924 |
| 1762471800 | 52.49 | -0.39 | -0.74 | 52.69 | 53.1 | 52.49 | 14557 |
| 1762385400 | 52.88 | 0.51 | 0.97 | 52.51 | 53.2 | 52.39 | 29883 |
| 1762299000 | 52.3726 | -0.58 | -1.10 | 53.07 | 53.07 | 52.31 | 12914 |
| 1762212600 | 52.9567 | -0.28 | -0.53 | 53 | 53 | 52.6292 | 2730 |
| 1761949800 | 53.24 | 0.48 | 0.91 | 53 | 53.29 | 52.76 | 14824 |
| 1761863400 | 52.7579 | -0.53 | -0.99 | 52.88 | 53.4265 | 52.755 | 2286 |
| 1761777000 | 53.2866 | -0.77 | -1.42 | 53.98 | 54.185 | 53.12 | 4124 |
| 1761690600 | 54.054 | -0.3 | -0.54 | 54.32 | 54.32 | 53.76 | 3344 |
| 1761604200 | 54.35 | 0.17 | 0.32 | 54.77 | 54.77 | 54.246 | 5421 |
| 1761345000 | 54.1786 | 0.47 | 0.87 | 54.46 | 54.46 | 54.1786 | 4132 |
| 1761258600 | 53.71 | 0.91 | 1.73 | 52.99 | 53.71 | 52.99 | 5383 |
| 1761172200 | 52.795 | -0.81 | -1.50 | 53.82 | 53.82 | 52.43 | 10152 |
| 1761085800 | 53.6005 | 0.04 | 0.07 | 53.5 | 53.69 | 53.41 | 8085 |
| 1760999400 | 53.5612 | 0.78 | 1.49 | 53.39 | 53.565 | 53.39 | 974 |
| 1760740200 | 52.7766 | 0 | 0.00 | 52.7766 | 52.7766 | 52.7766 | 0 |
| 1760653800 | 52.7766 | -0.63 | -1.18 | 54.57 | 54.57 | 52.31 | 37379 |
| 1760567400 | 53.4077 | 0.14 | 0.26 | 53.94 | 53.94 | 53.11 | 56623 |
| 1760481000 | 53.2685 | 0.64 | 1.21 | 51.92 | 53.4299 | 51.92 | 8510 |
| 1760394600 | 52.6312 | 1.19 | 2.31 | 52.39 | 52.68 | 52.34 | 1925 |
| 1760135400 | 51.4415 | -1.46 | -2.76 | 53 | 53.065 | 51.4415 | 5267 |
| 1760049000 | 52.9039 | -0.73 | -1.35 | 53.44 | 53.44 | 52.77 | 16728 |
| 1759962600 | 53.6295 | 0.65 | 1.24 | 53.21 | 53.6295 | 52.8 | 3787 |
| 1759876200 | 52.9746 | -0.68 | -1.27 | 53.85 | 53.85 | 52.8801 | 6638 |
| 1759789800 | 53.6536 | 0.09 | 0.17 | 54.1 | 54.1 | 53.58 | 8950 |
| 1759530600 | 53.5652 | 0.17 | 0.33 | 53.65 | 53.96 | 53.5652 | 17945 |
| 1759444200 | 53.3906 | 0.2 | 0.38 | 53.4 | 53.57 | 53.0008 | 25624 |
| 1759357800 | 53.1898 | -0.09 | -0.18 | 53.18 | 53.21 | 53.03 | 70304 |
| 1759271400 | 53.2834 | 0.19 | 0.36 | 53.33 | 53.36 | 52.85 | 11581 |
| 1759185000 | 53.0903 | -0.17 | -0.31 | 54.3 | 54.3 | 53.06 | 1855 |
| 1758925800 | 53.2566 | 0.53 | 1.00 | 53.13 | 53.2566 | 52.99 | 1326 |
| 1758839400 | 52.7291 | -0.42 | -0.80 | 52.66 | 52.8694 | 52.435 | 4266 |
| 1758753000 | 53.1528 | -0.77 | -1.43 | 54.06 | 54.06 | 53.1528 | 13889 |
| 1758666600 | 53.9213 | -0.28 | -0.52 | 54.34 | 54.59 | 53.9 | 1225 |
| 1758580200 | 54.2005 | 0.05 | 0.09 | 54.27 | 54.27 | 53.92 | 4108 |
| 1758321000 | 54.15 | -0.8 | -1.45 | 55.02 | 55.02 | 54.15 | 5359 |
| 1758234600 | 54.9477 | 1.38 | 2.57 | 54.04 | 54.95 | 54.04 | 3077 |
| 1758148200 | 53.57 | -0.03 | -0.06 | 53.69 | 54.63 | 53.19 | 17932 |
| 1758061800 | 53.6 | -0.04 | -0.07 | 53.71 | 53.71 | 53.32 | 15602 |
| 1757975400 | 53.64 | -0 | -0.00 | 53.79 | 53.93 | 53.6 | 7842 |
| 1757716200 | 53.6419 | -0.76 | -1.39 | 54.97 | 54.97 | 53.6419 | 44328 |
| 1757629800 | 54.3969 | 0.87 | 1.63 | 53.69 | 54.3969 | 53.69 | 2768 |
| 1757543400 | 53.5268 | 0.06 | 0.12 | 53.71 | 53.96 | 53.4501 | 2422 |
| 1757457000 | 53.4651 | -0.61 | -1.13 | 54.22 | 54.22 | 53.3701 | 3807 |
| 1757370600 | 54.0737 | 0.15 | 0.28 | 54.06 | 54.0737 | 53.835 | 2924 |
| 1757111400 | 53.9228 | 0.19 | 0.34 | 54.2 | 54.2 | 53.6314 | 810 |
| 1757025000 | 53.7377 | 0.71 | 1.33 | 53.1015 | 53.7377 | 53.1015 | 1694 |
| 1756938600 | 53.0302 | -0.23 | -0.44 | 53.1 | 53.32 | 52.87 | 2579 |
| 1756852200 | 53.263 | -0.33 | -0.62 | 52.77 | 53.34 | 52.77 | 7974 |
| 1756506600 | 53.5969 | -0.52 | -0.96 | 54.09 | 54.09 | 53.5363 | 2039 |
| 1756420200 | 54.1164 | 0.12 | 0.22 | 54.17 | 54.17 | 53.87 | 6591 |
| 1756333800 | 54 | 0.36 | 0.67 | 53.55 | 54.04 | 53.55 | 4206 |
| 1756247400 | 53.6391 | 0.37 | 0.69 | 53.28 | 53.71 | 53.28 | 2460 |
| 1756161000 | 53.2713 | -0.56 | -1.04 | 54.17 | 54.17 | 53.27 | 12721 |
| 1755901800 | 53.8301 | 1.74 | 3.35 | 53.535 | 53.9 | 53.535 | 2291 |
| 1755815400 | 52.0853 | 0.09 | 0.16 | 51.79 | 52.2 | 51.75 | 18684 |
| 1755729000 | 51.9996 | -0.05 | -0.10 | 52.28 | 52.3 | 51.7116 | 11973 |
| 1755642600 | 52.0512 | -0.17 | -0.33 | 52.42 | 52.42 | 51.911 | 15370 |
| 1755556200 | 52.2235 | 0.23 | 0.45 | 51.89 | 52.23 | 51.89 | 3520 |
| 1755297000 | 51.9889 | -0.39 | -0.75 | 52.0253 | 52.06 | 51.97 | 12403 |
| 1755210600 | 52.383 | -0.64 | -1.20 | 52.47 | 52.535 | 52.18 | 14764 |
| 1755124200 | 53.02 | 0.9 | 1.73 | 52.45 | 53.02 | 52.4335 | 3247 |
| 1755037800 | 52.12 | 1.58 | 3.13 | 50.87 | 52.15 | 50.8 | 19062 |
| 1754951400 | 50.5373 | -0.15 | -0.30 | 50.73 | 50.79 | 50.53 | 5916 |
| 1754692200 | 50.691 | 0.1 | 0.20 | 50.95 | 50.95 | 50.65 | 7763 |
| 1754605800 | 50.5922 | -0.26 | -0.51 | 50.89 | 50.89 | 50.46 | 8035 |
| 1754519400 | 50.85 | -0.59 | -1.14 | 51.47 | 51.47 | 50.8297 | 7134 |
| 1754433000 | 51.438 | 0.34 | 0.67 | 51.37 | 51.56 | 50.99 | 4726 |
| 1754346600 | 51.0961 | 0.89 | 1.76 | 50.63 | 51.0961 | 50.55 | 18179 |
| 1754087400 | 50.2103 | -0.38 | -0.74 | 49.95 | 50.24 | 49.7 | 24758 |
| 1754001000 | 50.5862 | -0.78 | -1.53 | 51.01 | 51.4599 | 50.56 | 9770 |
| 1753914600 | 51.37 | 0.31 | 0.60 | 51.17 | 51.76 | 51.025 | 20079 |
| 1753828200 | 51.0644 | 0.02 | 0.04 | 51.42 | 51.6 | 50.97 | 14830 |
| 1753741800 | 51.0415 | 0.07 | 0.15 | 51.095 | 51.1295 | 50.96 | 6205 |
| 1753482600 | 50.9675 | 0.41 | 0.81 | 50.88 | 50.9675 | 50.87 | 4591 |
| 1753396200 | 50.56 | -0.67 | -1.31 | 51.12 | 51.12 | 50.56 | 11299 |
| 1753309800 | 51.2323 | 0.35 | 0.68 | 51.15 | 51.2323 | 50.902 | 3723 |
| 1753223400 | 50.8856 | 0.1 | 0.20 | 50.87 | 50.9194 | 50.65 | 58295 |
| 1753137000 | 50.7855 | -0.28 | -0.56 | 51.32 | 51.32 | 50.7855 | 3926 |
| 1752877800 | 51.07 | -0.14 | -0.27 | 51.6 | 51.6 | 50.97 | 3092 |
| 1752791400 | 51.21 | 0.74 | 1.47 | 50.36 | 51.3099 | 50.36 | 12130 |
| 1752705000 | 50.47 | 0.34 | 0.68 | 50.36 | 50.56 | 49.82 | 3406 |
| 1752618600 | 50.13 | -1.02 | -1.99 | 51.23 | 51.25 | 50.08 | 9656 |
| 1752532200 | 51.15 | 0.16 | 0.31 | 50.83 | 51.2331 | 50.72 | 22387 |
| 1752273000 | 50.99 | -0.45 | -0.87 | 51.15 | 51.19 | 50.85 | 42399 |
| 1752186600 | 51.44 | 0.06 | 0.12 | 51.43 | 51.73 | 51.43 | 10672 |
| 1752100200 | 51.38 | 0.5 | 0.98 | 51.24 | 51.38 | 51.06 | 8870 |
| 1752013800 | 50.88 | 0.22 | 0.43 | 50.85 | 51.14 | 50.73 | 44768 |
| 1751927400 | 50.66 | -0.77 | -1.50 | 51.11 | 51.2501 | 50.58 | 16427 |
| 1751576640 | 51.43 | 0.4 | 0.78 | 51.27 | 51.5 | 51.2 | 4580 |
| 1751495400 | 51.033 | 0.41 | 0.80 | 50.67 | 51.05 | 50.34 | 28460 |
| 1751409000 | 50.6262 | 0.16 | 0.31 | 50.21 | 51 | 50.01 | 7824 |
| 1751322600 | 50.4711 | -0.06 | -0.12 | 50.83 | 50.83 | 50.42 | 3799 |
| 1751063400 | 50.53 | 0.12 | 0.24 | 50.56 | 50.8999 | 50.31 | 13361 |
| 1750977000 | 50.41 | 0.73 | 1.47 | 49.96 | 50.41 | 49.8782 | 11090 |
| 1750890600 | 49.68 | -0.5 | -1.00 | 50.18 | 50.18 | 49.68 | 12160 |
| 1750804200 | 50.18 | 0.55 | 1.11 | 49.99 | 50.29 | 49.6701 | 5205 |
| 1750717800 | 49.63 | 0.74 | 1.51 | 48.63 | 49.63 | 48.63 | 13275 |
| 1750458600 | 48.89 | -0.09 | -0.18 | 49.27 | 49.27 | 48.6743 | 3302 |
| 1750285800 | 48.98 | 0.1 | 0.20 | 48.94 | 49.3102 | 48.94 | 7469 |
| 1750199400 | 48.88 | -0.37 | -0.75 | 48.9 | 49.26 | 48.8701 | 5245 |
| 1750113000 | 49.25 | 0.33 | 0.67 | 49.33 | 49.45 | 49.2026 | 9027 |
| 1749853800 | 48.92 | -0.69 | -1.39 | 49.02 | 49.4899 | 48.79 | 7486 |
| 1749767400 | 49.61 | 0 | 0.00 | 49.42 | 49.73 | 49.31 | 97972 |
| 1749681000 | 49.61 | -0.29 | -0.58 | 49.88 | 50.05 | 49.61 | 7287 |
| 1749594600 | 49.9 | -0.17 | -0.34 | 50.22 | 50.22 | 49.85 | 9764 |
| 1749508200 | 50.07 | 0.13 | 0.26 | 49.94 | 50.3599 | 49.94 | 6566 |
| 1749249000 | 49.9403 | 0.57 | 1.16 | 50.03 | 50.15 | 49.72 | 16018 |
| 1749162600 | 49.37 | 0.05 | 0.10 | 49.38 | 49.6799 | 49.13 | 4501 |
| 1749076200 | 49.32 | -0.1 | -0.20 | 49.43 | 49.62 | 49.25 | 9980 |
| 1748989800 | 49.42 | 0.61 | 1.26 | 48.85 | 49.42 | 48.69 | 1352 |
| 1748903400 | 48.8069 | 0.05 | 0.10 | 48.87 | 48.96 | 48.43 | 5934 |
| 1748644200 | 48.76 | 0.04 | 0.08 | 47.85 | 48.82 | 47.85 | 6976 |
| 1748557800 | 48.72 | 0.16 | 0.33 | 49 | 49 | 48.42 | 2360 |
| 1748471400 | 48.56 | -0.6 | -1.22 | 49.12 | 49.45 | 48.56 | 59589 |
| 1748385000 | 49.16 | 1.26 | 2.64 | 48.78 | 49.19 | 48.78 | 8046 |
| 1748039400 | 47.8969 | -0.18 | -0.38 | 47.41 | 48.055 | 47.41 | 13991 |
| 1747953000 | 48.08 | -0.15 | -0.31 | 48.01 | 48.285 | 48.01 | 6286 |
| 1747866600 | 48.23 | -1.29 | -2.61 | 49.15 | 49.23 | 48.22 | 9547 |
| 1747780200 | 49.52 | -0.11 | -0.22 | 49.51 | 49.52 | 49.46 | 2895 |
| 1747693800 | 49.63 | -0.16 | -0.32 | 49.56 | 49.63 | 49.44 | 9120 |
| 1747434600 | 49.79 | 0.48 | 0.97 | 49.19 | 49.8 | 49.09 | 8929 |
| 1747348200 | 49.31 | 0.28 | 0.57 | 49 | 49.32 | 48.99 | 15317 |
| 1747261800 | 49.03 | -0.54 | -1.09 | 49.41 | 49.66 | 49.03 | 21529 |
| 1747175400 | 49.57 | 0.05 | 0.10 | 49.65 | 49.86 | 49.2438 | 13852 |
| 1747089000 | 49.52 | 1.72 | 3.59 | 49.32 | 49.575 | 49.075 | 11571 |
| 1746829800 | 47.8046 | -0.06 | -0.13 | 47.9 | 47.9 | 47.62 | 3206 |
| 1746743400 | 47.8651 | 0.78 | 1.65 | 47.55 | 48.2 | 47.33 | 3717 |
| 1746657000 | 47.0873 | 0.17 | 0.35 | 47.07 | 47.33 | 46.8999 | 3617 |
| 1746570600 | 46.9213 | -0.42 | -0.89 | 46.71 | 47.1181 | 46.55 | 5929 |
| 1746484200 | 47.3405 | -0.2 | -0.42 | 47.04 | 47.769 | 47.04 | 3019 |
| 1746225000 | 47.5397 | 1.47 | 3.19 | 46.75 | 47.616 | 46.75 | 3677 |
| 1746138600 | 46.07 | 0.52 | 1.15 | 45.67 | 46.38 | 45.67 | 3054 |
| 1746052200 | 45.5471 | -0.23 | -0.51 | 44.83 | 45.5471 | 44.83 | 3887 |
| 1745965800 | 45.78 | 0.4 | 0.88 | 45.13 | 45.83 | 45.02 | 5903 |
| 1745879400 | 45.38 | 0.06 | 0.13 | 45.38 | 45.4338 | 44.9895 | 20047 |
| 1745620200 | 45.32 | -0.04 | -0.09 | 45.8 | 45.8 | 44.9701 | 32297 |
| 1745533800 | 45.3623 | 0.89 | 1.99 | 44.57 | 45.38 | 44.57 | 67891 |
| 1745447400 | 44.4764 | 0.83 | 1.89 | 44.99 | 45.61 | 44.26 | 25533 |
| 1745361000 | 43.65 | 1.1 | 2.59 | 43.12 | 43.82 | 43.12 | 4609 |
| 1745274600 | 42.55 | -1.13 | -2.59 | 43.14 | 43.14 | 42.08 | 42132 |
| 1744929000 | 43.68 | 0.32 | 0.74 | 43.48 | 43.84 | 43.2501 | 7708 |
| 1744842600 | 43.3597 | -0.63 | -1.43 | 43.51 | 43.64 | 42.9 | 32685 |
| 1744756200 | 43.99 | 0.02 | 0.05 | 43.82 | 44.08 | 43.82 | 16032 |
| 1744669800 | 43.97 | 0.52 | 1.20 | 44.24 | 44.24 | 43.49 | 15703 |
| 1744410600 | 43.45 | 0.44 | 1.02 | 42.69 | 43.91 | 42.2 | 56911 |
| 1744324200 | 43.01 | -1.82 | -4.06 | 43.33 | 43.48 | 42.6063 | 25808 |
| 1744237800 | 44.8279 | 3.74 | 9.10 | 40.47 | 44.845 | 40.47 | 55554 |
| 1744151400 | 41.09 | -0.99 | -2.35 | 44.05 | 44.05 | 40.945 | 32258 |
| 1744065000 | 42.08 | -0.49 | -1.15 | 40.84 | 44.05 | 40.5857 | 33275 |
| 1743805800 | 42.57 | -2.09 | -4.68 | 42.82 | 43.1 | 42.04 | 46487 |
| 1743719400 | 44.66 | -3.13 | -6.55 | 46.65 | 46.65 | 44.65 | 26795 |
| 1743633000 | 47.79 | 0.85 | 1.82 | 46.24 | 47.79 | 46.17 | 12885 |
| 1743546600 | 46.9357 | 0.32 | 0.68 | 46.52 | 47.09 | 46.21 | 37985 |
| 1743460200 | 46.62 | -0.03 | -0.07 | 46.81 | 46.81 | 45.7994 | 17444 |
| 1743201000 | 46.6528 | -0.98 | -2.05 | 47.53 | 47.53 | 46.375 | 23153 |
| 1743114600 | 47.6287 | -0.33 | -0.69 | 47.78 | 47.93 | 47.5438 | 1516 |
| 1743028200 | 47.9584 | -0.62 | -1.27 | 48.59 | 48.86 | 47.871 | 3167 |
| 1742941800 | 48.5752 | -0.02 | -0.05 | 48.59 | 48.74 | 48.55 | 5164 |
| 1742855400 | 48.6 | 1.28 | 2.70 | 47.97 | 48.6 | 47.97 | 5763 |
| 1742596200 | 47.32 | -0.19 | -0.40 | 46.92 | 47.32 | 46.78 | 7997 |
| 1742509800 | 47.51 | -0.32 | -0.67 | 47.38 | 48.01 | 47.38 | 25712 |
| 1742423400 | 47.83 | 0.79 | 1.68 | 47.14 | 48.03 | 47.14 | 14046 |
| 1742337000 | 47.04 | -0.38 | -0.80 | 47.15 | 47.1599 | 46.855 | 24662 |
| 1742250600 | 47.42 | 0.39 | 0.83 | 46.91 | 47.73 | 46.91 | 19814 |
| 1741991400 | 47.03 | 1.22 | 2.66 | 46.39 | 47.03 | 46.28 | 88263 |
| 1741905000 | 45.81 | -0.81 | -1.74 | 46.52 | 46.52 | 45.56 | 133984 |
| 1741818600 | 46.62 | 0.05 | 0.11 | 47.35 | 47.35 | 46.55 | 37077 |
| 1741732200 | 46.57 | 0.23 | 0.50 | 46.43 | 47.0099 | 46.12 | 55648 |
| 1741645800 | 46.34 | -1.32 | -2.77 | 46.82 | 47.12 | 45.95 | 20512 |
| 1741390200 | 47.6607 | -0.12 | -0.25 | 47.65 | 47.9 | 46.61 | 57059 |
| 1741303800 | 47.78 | -0.89 | -1.82 | 47.82 | 48.35 | 47.69 | 5538 |
| 1741217400 | 48.6675 | 0.67 | 1.39 | 47.89 | 48.7374 | 47.83 | 13490 |
| 1741131000 | 48 | -0.59 | -1.21 | 48.07 | 48.54 | 47.24 | 26556 |
| 1741044600 | 48.59 | -1.3 | -2.60 | 49.72 | 49.95 | 48.59 | 10801 |
| 1740785400 | 49.8876 | 0.56 | 1.14 | 49.28 | 49.8876 | 49.06 | 12408 |
| 1740699000 | 49.3258 | -0.75 | -1.51 | 50.22 | 50.22 | 49.3258 | 4965 |
| 1740612600 | 50.08 | 0.13 | 0.25 | 50.17 | 50.51 | 49.921 | 10273 |
| 1740526200 | 49.955 | -0.12 | -0.23 | 50.15 | 50.27 | 49.7199 | 12122 |
| 1740439800 | 50.07 | -0.31 | -0.62 | 50.42 | 50.54 | 49.8101 | 16208 |
| 1740180600 | 50.38 | -1.34 | -2.59 | 52.01 | 52.01 | 50.35 | 15025 |
| 1740094200 | 51.72 | -0.45 | -0.87 | 52.15 | 52.26 | 51.46 | 9033 |
| 1740007800 | 52.1728 | -0.33 | -0.62 | 52.1 | 52.2113 | 52.01 | 19278 |
| 1739921400 | 52.5 | 0.41 | 0.79 | 51.92 | 52.5 | 51.92 | 9847 |
| 1739575800 | 52.0906 | 0.08 | 0.15 | 52.24 | 52.24 | 52 | 6034 |
| 1739489400 | 52.01 | 0.31 | 0.61 | 51.92 | 52.05 | 51.61 | 15182 |
| 1739403000 | 51.695 | -0.68 | -1.29 | 51.58 | 51.75 | 51.43 | 49843 |
| 1739316600 | 52.37 | -0.43 | -0.81 | 52.45 | 52.4693 | 52.19 | 33824 |
| 1739230200 | 52.8 | 0.01 | 0.01 | 53.04 | 53.04 | 52.53 | 12912 |
| 1738971000 | 52.7938 | -0.65 | -1.21 | 53.47 | 53.47 | 52.7173 | 26364 |
| 1738884600 | 53.44 | -0.28 | -0.52 | 53.94 | 53.94 | 53.237 | 5872 |
| 1738798200 | 53.7186 | 0.57 | 1.07 | 53.2 | 53.7186 | 53.2 | 9325 |
| 1738711800 | 53.15 | 0.71 | 1.35 | 52.34 | 53.18 | 52.34 | 9290 |
| 1738625400 | 52.44 | -0.69 | -1.30 | 51.78 | 52.6 | 51.627 | 13088 |
| 1738366200 | 53.13 | -0.5 | -0.93 | 53.65 | 53.9239 | 52.975 | 5523 |
| 1738279800 | 53.63 | 0.62 | 1.17 | 53.42 | 53.84 | 53.37 | 29138 |
| 1738193400 | 53.0086 | -0.22 | -0.41 | 53.32 | 53.5799 | 52.8036 | 6134 |
| 1738107000 | 53.2292 | 0.48 | 0.91 | 52.82 | 53.3777 | 52.82 | 6804 |
| 1738020600 | 52.75 | -0.75 | -1.40 | 53.13 | 53.369 | 52.5042 | 13663 |
| 1737761400 | 53.5 | -0.22 | -0.41 | 53.64 | 53.7308 | 53.39 | 11052 |
| 1737675000 | 53.72 | 0 | 0.00 | 53.72 | 53.72 | 53.72 | 0 |
| 1737588600 | 53.72 | -0.21 | -0.39 | 53.91 | 54.0399 | 53.6431 | 6906 |
| 1737502200 | 53.93 | 0.97 | 1.83 | 53.71 | 53.94 | 53.5517 | 10544 |
| 1737156600 | 52.96 | 0.36 | 0.68 | 53.18 | 53.18 | 52.8 | 7472 |
| 1737070200 | 52.6 | 0.22 | 0.42 | 52.49 | 52.68 | 52.43 | 8898 |
| 1736983800 | 52.38 | 1.09 | 2.13 | 52.74 | 52.74 | 52.1027 | 10437 |
| 1736897400 | 51.29 | 0.91 | 1.81 | 50.84 | 51.29 | 50.77 | 12206 |
| 1736811000 | 50.38 | 0.08 | 0.16 | 49.93 | 50.38 | 49.65 | 22278 |
| 1736551800 | 50.3 | -1.1 | -2.14 | 50.71 | 50.71 | 50.02 | 14278 |
| 1736379000 | 51.4 | 0.2 | 0.39 | 51.21 | 51.4 | 50.75 | 30666 |
| 1736292600 | 51.2 | -0.51 | -0.99 | 51.74 | 51.885 | 50.95 | 24913 |
| 1736206200 | 51.71 | 0.01 | 0.02 | 52.07 | 52.17 | 51.68 | 40610 |
| 1735947000 | 51.7 | 0.65 | 1.27 | 51.38 | 51.7 | 51.05 | 9535 |
| 1735860600 | 51.05 | -0.21 | -0.41 | 51.84 | 52.08 | 50.8875 | 25399 |
| 1735687800 | 51.26 | 0.21 | 0.41 | 51.43 | 51.585 | 51.11 | 35521 |
| 1735601400 | 51.05 | -0.54 | -1.05 | 51.25 | 51.39 | 50.63 | 117948 |
| 1735342200 | 51.59 | -0.68 | -1.30 | 51.9 | 52.13 | 51.19 | 26087 |
| 1735255800 | 52.27 | 0.31 | 0.60 | 51.98 | 52.32 | 51.85 | 16575 |
| 1735077840 | 51.96 | 0.51 | 0.99 | 51.5 | 51.96 | 51.37 | 35204 |
| 1734996600 | 51.45 | -0.3 | -0.58 | 51.28 | 51.6 | 51.01 | 39537 |
| 1734737400 | 51.75 | 0.38 | 0.74 | 50.96 | 52.26 | 50.71 | 38483 |
| 1734651000 | 51.37 | -0.11 | -0.21 | 51.95 | 52.2003 | 51.2701 | 23076 |
| 1734564600 | 51.48 | -2.19 | -4.08 | 54.17 | 54.17 | 51.255 | 14621 |
| 1734478200 | 53.67 | -0.8 | -1.47 | 54.12 | 54.4199 | 53.63 | 7052 |
| 1734391800 | 54.47 | 0.33 | 0.61 | 54.14 | 54.62 | 54.05 | 4515 |
| 1734132600 | 54.14 | -0.46 | -0.84 | 55.07 | 55.07 | 54.0183 | 18911 |
| 1734046200 | 54.6 | -0.45 | -0.82 | 54.94 | 55.16 | 54.58 | 6312 |
| 1733959800 | 55.05 | 0.43 | 0.79 | 55.17 | 55.27 | 54.9534 | 7143 |
| 1733873400 | 54.62 | -0.23 | -0.42 | 54.85 | 55.18 | 54.52 | 8069 |
| 1733787000 | 54.85 | -0.54 | -0.97 | 55.7 | 55.7 | 54.83 | 25649 |
| 1733527800 | 55.39 | 0.04 | 0.07 | 56.33 | 56.33 | 55.1098 | 65209 |
| 1733441400 | 55.35 | -0.6 | -1.07 | 55.89 | 55.9 | 55.32 | 22781 |
| 1733355000 | 55.95 | 0.16 | 0.29 | 56 | 56 | 55.6468 | 21406 |
| 1733268600 | 55.79 | -0.24 | -0.43 | 56.19 | 56.19 | 55.53 | 112231 |
| 1733182200 | 56.03 | 0.04 | 0.07 | 56.01 | 56.2 | 55.63 | 21135 |
| 1732917840 | 55.99 | 0.2 | 0.36 | 56.21 | 56.21 | 55.94 | 3551 |
| 1732750200 | 55.79 | -0.22 | -0.39 | 56.53 | 56.63 | 55.73 | 39297 |
| 1732663800 | 56.0074 | -0.32 | -0.57 | 56.99 | 56.99 | 55.7 | 10755 |
| 1732577400 | 56.33 | 0.91 | 1.64 | 55.75 | 56.7 | 55.75 | 21051 |
| 1732318200 | 55.42 | 0.87 | 1.59 | 54.85 | 55.42 | 54.85 | 21730 |
| 1732231800 | 54.55 | 0.82 | 1.53 | 54.5 | 54.73 | 53.915 | 32813 |
| 1732145400 | 53.73 | 0.06 | 0.11 | 53.67 | 53.73 | 53.21 | 64373 |
| 1732059000 | 53.67 | 0.39 | 0.73 | 52.66 | 53.67 | 52.66 | 57560 |
| 1731972600 | 53.28 | 0.08 | 0.15 | 53.82 | 53.82 | 53.15 | 110079 |
| 1731713400 | 53.2 | -0.84 | -1.55 | 53.81 | 53.81 | 53.01 | 47698 |
| 1731627000 | 54.037 | -0.63 | -1.16 | 54.82 | 54.82 | 54.01 | 19756 |
| 1731540600 | 54.67 | -0.42 | -0.76 | 55.73 | 55.73 | 54.65 | 18964 |
| 1731454200 | 55.09 | -0.76 | -1.36 | 56.43 | 56.43 | 54.9949 | 52538 |
| 1731367800 | 55.85 | 0.55 | 0.99 | 55.74 | 55.99 | 55.74 | 42866 |
| 1731108600 | 55.3016 | 0.12 | 0.22 | 55.02 | 55.42 | 54.81 | 27857 |
| 1731022200 | 55.18 | -0.03 | -0.05 | 55.57 | 55.57 | 55.09 | 22049 |
| 1730935800 | 55.21 | 3.02 | 5.79 | 54.35 | 55.23 | 54.3233 | 23789 |
| 1730849400 | 52.19 | 0.95 | 1.85 | 51.11 | 52.19 | 51.11 | 2502 |
| 1730763000 | 51.24 | 0.12 | 0.23 | 51.08 | 51.5 | 51.0054 | 3286 |
| 1730500200 | 51.1231 | 0.11 | 0.22 | 52.09 | 52.09 | 51.07 | 4779 |
| 1730413800 | 51.01 | -0.92 | -1.77 | 52.05 | 52.05 | 51.01 | 12839 |
| 1730327400 | 51.93 | -0.04 | -0.07 | 52.59 | 52.59 | 51.815 | 18329 |
| 1730241000 | 51.9689 | -0.6 | -1.14 | 52.23 | 52.23 | 51.755 | 26287 |
| 1730154600 | 52.5698 | 0.67 | 1.29 | 52.3 | 52.58 | 52.3 | 4172 |
| 1729895400 | 51.8983 | -0.03 | -0.06 | 52.15 | 52.4185 | 51.82 | 22046 |
| 1729809000 | 51.93 | 0.02 | 0.04 | 52.15 | 52.15 | 51.72 | 60324 |
| 1729722600 | 51.91 | -0.45 | -0.86 | 52 | 52.14 | 51.82 | 7278 |
| 1729636200 | 52.3622 | -0.44 | -0.83 | 52.44 | 52.471 | 52.335 | 5494 |
| 1729549800 | 52.8 | -0.77 | -1.44 | 54.21 | 54.21 | 52.8 | 44702 |
| 1729290600 | 53.57 | -0.29 | -0.54 | 53.97 | 53.97 | 53.56 | 30504 |
| 1729204200 | 53.86 | -0.08 | -0.15 | 54.72 | 54.72 | 53.7235 | 31297 |
| 1729117800 | 53.94 | 0.55 | 1.04 | 54.29 | 54.29 | 53.76 | 110572 |
| 1729031400 | 53.3859 | -0.19 | -0.35 | 53.55 | 53.9098 | 53.3859 | 25264 |
| 1728945000 | 53.5716 | 0.38 | 0.72 | 53.17 | 53.5716 | 53.17 | 3788 |
| 1728685800 | 53.19 | 0.91 | 1.75 | 52.77 | 53.19 | 52.56 | 9859 |
| 1728599400 | 52.275 | -0.23 | -0.43 | 52.06 | 52.3 | 51.995 | 257670 |
| 1728513000 | 52.5 | 0.2 | 0.38 | 52.23 | 52.61 | 52.23 | 17211 |
| 1728426600 | 52.3 | 0.07 | 0.13 | 52.33 | 52.44 | 52.29 | 25977 |
| 1728340200 | 52.234 | -0.51 | -0.97 | 52.65 | 52.65 | 52.03 | 8619 |
| 1728081000 | 52.746 | 0.62 | 1.19 | 53.43 | 53.43 | 52.42 | 13230 |
| 1727994600 | 52.1256 | -0.19 | -0.37 | 52.87 | 52.87 | 51.924 | 20762 |
| 1727908200 | 52.32 | -0.03 | -0.06 | 52.11 | 52.61 | 52.11 | 26940 |
| 1727821800 | 52.35 | -0.57 | -1.08 | 52.79 | 52.79 | 52.1207 | 18884 |
| 1727735400 | 52.9214 | 0.11 | 0.22 | 52.43 | 52.945 | 52.3632 | 30265 |
| 1727476200 | 52.8071 | 0.14 | 0.26 | 53.13 | 53.229 | 52.5801 | 17792 |
| 1727389800 | 52.6719 | 0.22 | 0.41 | 53.35 | 53.35 | 52.64 | 27874 |
| 1727303400 | 52.4552 | -0.6 | -1.14 | 52.97 | 53 | 52.4099 | 20188 |
| 1727217000 | 53.0597 | -0.01 | -0.02 | 53.35 | 53.35 | 52.87 | 30757 |
| 1727130600 | 53.0694 | 0.06 | 0.11 | 53.12 | 53.49 | 52.8899 | 42648 |
| 1726871400 | 53.0086 | -0.44 | -0.83 | 53.65 | 53.65 | 52.9201 | 50575 |
| 1726785000 | 53.45 | 1.06 | 2.02 | 53.67 | 53.689 | 52.82 | 64666 |
| 1726698600 | 52.39 | 0.19 | 0.36 | 52.64 | 53.56 | 52.08 | 263091 |
| 1726612200 | 52.201 | 0.31 | 0.60 | 52.22 | 52.6486 | 52.0663 | 42332 |
| 1726525800 | 51.89 | 0.37 | 0.71 | 52 | 52 | 51.46 | 30140 |
| 1726266600 | 51.5239 | 0.98 | 1.95 | 51.31 | 51.68 | 51.1 | 49475 |
| 1726180200 | 50.54 | 0.59 | 1.19 | 50.49 | 50.59 | 50.0052 | 54489 |
| 1726093800 | 49.9461 | 0.33 | 0.67 | 49.47 | 49.98 | 48.83 | 5000 |
| 1726007400 | 49.6143 | -0.12 | -0.24 | 49.81 | 49.81 | 49.525 | 2519 |
| 1725921000 | 49.7329 | 0.21 | 0.43 | 49.38 | 49.835 | 49.38 | 3527 |
| 1725661800 | 49.521 | -0.8 | -1.59 | 50.5 | 50.5 | 49.49 | 5022 |
| 1725575400 | 50.3212 | -0.33 | -0.64 | 50.675 | 50.675 | 50.3212 | 2185 |
| 1725489000 | 50.6466 | -0.29 | -0.58 | 50.74 | 50.99 | 50.51 | 3841 |
| 1725402600 | 50.94 | -1.7 | -3.24 | 52.08 | 52.08 | 50.8367 | 8277 |
| 1725057000 | 52.6434 | 0.29 | 0.56 | 52.535 | 52.6434 | 52.12 | 9826 |
| 1724970600 | 52.35 | 0.2 | 0.39 | 53.04 | 53.04 | 52.3 | 23308 |
| 1724884200 | 52.1453 | -0.18 | -0.35 | 52.99 | 52.99 | 51.9 | 18405 |
| 1724797800 | 52.327 | -0.3 | -0.57 | 52.26 | 52.46 | 52.2382 | 12497 |
| 1724711400 | 52.6262 | -0.18 | -0.34 | 53.24 | 53.28 | 52.6262 | 2566 |
| 1724452200 | 52.8076 | 1.62 | 3.16 | 51.69 | 52.83 | 51.6513 | 29182 |
| 1724365800 | 51.1923 | -0.29 | -0.56 | 52.14 | 52.14 | 51.1923 | 7317 |
| 1724279400 | 51.48 | 0.72 | 1.42 | 51.13 | 51.48 | 50.94 | 3354 |
| 1724193000 | 50.7582 | -0.64 | -1.24 | 51.06 | 51.325 | 50.7311 | 9677 |
| 1724106600 | 51.3934 | 0.51 | 1.01 | 51.1 | 51.58 | 50.94 | 13864 |
| 1723847400 | 50.8802 | 0.06 | 0.12 | 50.85 | 51.05 | 50.85 | 10340 |
| 1723761000 | 50.8202 | 1.06 | 2.13 | 50.59 | 51.004 | 50.3 | 3793 |
| 1723674600 | 49.7612 | 0 | 0.00 | 49.76 | 49.87 | 49.5627 | 23100 |
| 1723588200 | 49.76 | 0.71 | 1.45 | 49.49 | 49.76 | 49.4 | 6152 |
| 1723501800 | 49.05 | -0.32 | -0.66 | 49.51 | 49.51 | 48.79 | 13502 |
| 1723242600 | 49.3748 | 0.35 | 0.71 | 49.15 | 49.53 | 49.15 | 4500 |
| 1723156200 | 49.025 | 1.33 | 2.78 | 48.17 | 49.17 | 48.17 | 6754 |
| 1723069800 | 47.7 | -0.5 | -1.03 | 49.08 | 49.08 | 47.57 | 7785 |
| 1722983400 | 48.1979 | 0.52 | 1.09 | 48.29 | 48.67 | 47.45 | 4719 |
| 1722897000 | 47.6765 | -1.54 | -3.14 | 46.61 | 48.155 | 46.6 | 9359 |
| 1722637800 | 49.22 | -1.53 | -3.01 | 49.62 | 49.62 | 48.77 | 45196 |
| 1722551400 | 50.746 | -1.5 | -2.88 | 52.4 | 52.4 | 50.415 | 63139 |
| 1722465000 | 52.25 | 0.51 | 0.99 | 52.175 | 53.05 | 51.88 | 29946 |
| 1722378600 | 51.74 | 0.07 | 0.14 | 51.86 | 51.91 | 51.5581 | 9094 |
| 1722292200 | 51.67 | -0.15 | -0.30 | 52.25 | 52.25 | 51.515 | 49524 |
| 1722033000 | 51.824 | 0.82 | 1.62 | 51.96 | 51.96 | 51.74 | 5467 |
| 1721946600 | 51 | 0.39 | 0.78 | 50.785 | 51.6485 | 50.46 | 45056 |
| 1721860200 | 50.607 | -1.2 | -2.32 | 52.21 | 52.21 | 50.607 | 29905 |
| 1721773800 | 51.81 | 0.23 | 0.45 | 51.93 | 51.93 | 51.234 | 7098 |
| 1721687400 | 51.58 | 0.68 | 1.34 | 51.57 | 51.58 | 50.86 | 6344 |
| 1721428200 | 50.9 | -0.38 | -0.75 | 51.14 | 51.14 | 50.71 | 8584 |
| 1721341800 | 51.2844 | -0.57 | -1.09 | 51.97 | 52.23 | 51.2844 | 6878 |
| 1721255400 | 51.8501 | -0.93 | -1.76 | 52.66 | 52.9999 | 51.8469 | 14510 |
| 1721169000 | 52.78 | 1.73 | 3.39 | 51.4 | 52.78 | 51.3854 | 63352 |
| 1721082600 | 51.05 | 0.65 | 1.29 | 50.74 | 51.27 | 50.74 | 4911 |
| 1720823400 | 50.4 | 0.38 | 0.75 | 50.3 | 50.7 | 50.3 | 8803 |
| 1720737000 | 50.0245 | 1.23 | 2.51 | 49.6 | 50.095 | 49.6 | 1590 |
| 1720650600 | 48.7973 | 0.46 | 0.94 | 48.55 | 48.7973 | 48.4103 | 38913 |
| 1720564200 | 48.3416 | -0.3 | -0.62 | 48.6314 | 48.6314 | 48.3416 | 4720 |
| 1720477800 | 48.6446 | 0.14 | 0.28 | 48.8134 | 48.83 | 48.6446 | 62986 |
| 1720218600 | 48.5069 | -0.16 | -0.32 | 48.35 | 48.5069 | 48.35 | 586 |
| 1720040640 | 48.6626 | 0.05 | 0.11 | 48.62 | 48.86 | 48.62 | 46533 |
| 1719959400 | 48.61 | 0.27 | 0.56 | 48.59 | 48.64 | 48.3904 | 245709 |
| 1719873000 | 48.34 | -0.05 | -0.10 | 48.97 | 48.97 | 48.26 | 3909 |
| 1719613800 | 48.39 | 0 | 0.00 | 48.39 | 48.39 | 48.39 | 0 |
| 1719527400 | 48.39 | 0.16 | 0.33 | 48.84 | 48.84 | 48.27 | 5027 |
| 1719441000 | 48.23 | -0.03 | -0.06 | 48.23 | 48.265 | 47.94 | 13190 |
| 1719354600 | 48.26 | -0.31 | -0.64 | 48.29 | 48.29 | 48.11 | 900 |
| 1719268200 | 48.5726 | 0.23 | 0.48 | 48.37 | 48.7376 | 48.341 | 1617 |
| 1719009000 | 48.34 | 0.11 | 0.23 | 48.24 | 48.34 | 48.07 | 4315 |
| 1718922600 | 48.23 | -0.15 | -0.31 | 48.33 | 48.66 | 48.14 | 14220 |
| 1718749800 | 48.38 | 0.13 | 0.27 | 48.34 | 48.52 | 48.34 | 2505 |
| 1718663400 | 48.25 | 0.53 | 1.11 | 47.55 | 48.27 | 47.52 | 7381 |
| 1718404200 | 47.72 | -0.76 | -1.57 | 48 | 48 | 47.5 | 8313 |
| 1718317800 | 48.48 | -0.5 | -1.02 | 49 | 49 | 48.31 | 2358 |
| 1718231400 | 48.98 | 0.86 | 1.79 | 49.07 | 49.26 | 48.98 | 1135 |
| 1718145000 | 48.12 | -0.17 | -0.35 | 48.27 | 48.27 | 47.96 | 1445 |
| 1718058600 | 48.29 | 0.23 | 0.47 | 48.35 | 48.36 | 48.29 | 6436 |
| 1717799400 | 48.065 | -0.42 | -0.86 | 48 | 48.26 | 48 | 12890 |
| 1717713000 | 48.48 | -0.34 | -0.69 | 48.68 | 48.68 | 48.47 | 1674 |
| 1717626600 | 48.8183 | 0.86 | 1.79 | 48.32 | 48.82 | 48.32 | 779 |
| 1717540200 | 47.9612 | -0.65 | -1.34 | 48.3 | 48.3 | 47.9612 | 1583 |
| 1717453800 | 48.6142 | -0.52 | -1.05 | 49.48 | 49.48 | 48.6142 | 2862 |
| 1717194600 | 49.13 | 0.34 | 0.70 | 48.78 | 49.16 | 48.58 | 2962 |
| 1717108200 | 48.79 | 0.32 | 0.66 | 49.16 | 49.16 | 48.58 | 1991 |
| 1717021800 | 48.47 | -0.51 | -1.04 | 48.55 | 48.55 | 48.36 | 5957 |
| 1716935400 | 48.98 | -0.1 | -0.20 | 49 | 49 | 48.8509 | 11699 |
| 1716589800 | 49.08 | 0.55 | 1.13 | 48.85 | 49.12 | 48.85 | 4432 |
| 1716503400 | 48.53 | -0.54 | -1.10 | 49.8 | 49.8 | 48.5 | 2781 |
| 1716417000 | 49.07 | -0.46 | -0.94 | 49.33 | 49.33 | 48.97 | 11182 |
| 1716330600 | 49.5334 | -0.15 | -0.30 | 49.6 | 49.6 | 49.49 | 2380 |
| 1716244200 | 49.68 | 0.28 | 0.56 | 49.5704 | 49.74 | 49.5704 | 2818 |
| 1715985000 | 49.4009 | -0.03 | -0.06 | 49.82 | 49.82 | 49.4009 | 233 |
| 1715898600 | 49.43 | -0.36 | -0.72 | 49.83 | 49.83 | 49.43 | 11536 |
| 1715812200 | 49.79 | 0.39 | 0.79 | 49.83 | 49.83 | 49.6729 | 7156 |
| 1715725800 | 49.3983 | 0.39 | 0.79 | 49.25 | 49.3983 | 49.25 | 2483 |
| 1715639400 | 49.01 | -0.34 | -0.70 | 49.7 | 49.7 | 49.01 | 8834 |
| 1715380200 | 49.3547 | 0.04 | 0.08 | 49.32 | 49.3547 | 49.32 | 280 |
| 1715293800 | 49.3177 | 0.39 | 0.79 | 48.87 | 49.3177 | 48.66 | 64 |
| 1715207400 | 48.93 | -0.19 | -0.38 | 49.39 | 49.39 | 48.84 | 5575 |
| 1715121000 | 49.1168 | 0.32 | 0.65 | 48.97 | 49.3 | 48.97 | 6914 |
| 1715034600 | 48.8 | 0.56 | 1.17 | 48.59 | 48.97 | 48.4201 | 7410 |
| 1714775400 | 48.2354 | 0.54 | 1.13 | 48.45 | 48.45 | 48.19 | 1399 |
| 1714689000 | 47.6953 | 0.49 | 1.03 | 47.53 | 47.78 | 47.4743 | 455 |
| 1714602600 | 47.21 | -0.08 | -0.17 | 47.17 | 48.15 | 47.01 | 11140 |
| 1714516200 | 47.29 | -0.84 | -1.74 | 48 | 48 | 47.29 | 3297 |
| 1714429800 | 48.1253 | 0.37 | 0.76 | 48.03 | 48.1253 | 48.03 | 914 |
| 1714170600 | 47.7603 | 0.21 | 0.45 | 47.86 | 47.86 | 47.62 | 26461 |
| 1714084200 | 47.5476 | -0.11 | -0.23 | 46.99 | 47.63 | 46.9663 | 3082 |
| 1713997800 | 47.6577 | 0.01 | 0.01 | 48.26 | 48.26 | 47.6577 | 1174 |
| 1713911400 | 47.6506 | 0.97 | 2.07 | 47.58 | 47.72 | 47.51 | 6613 |
| 1713825000 | 46.6855 | 0.45 | 0.97 | 46.95 | 46.95 | 46.35 | 10714 |
| 1713565800 | 46.2361 | 0.04 | 0.09 | 46.38 | 46.38 | 46.04 | 3526 |
| 1713479400 | 46.1962 | -0.17 | -0.37 | 46.6111 | 46.7916 | 46.1962 | 1277 |
| 1713393000 | 46.369 | -0.51 | -1.10 | 46.77 | 46.77 | 46.35 | 3213 |
| 1713306600 | 46.8837 | -0.17 | -0.35 | 47 | 47 | 46.67 | 6149 |
| 1713220200 | 47.0491 | -0.53 | -1.12 | 48 | 48 | 46.93 | 2792 |
| 1712961000 | 47.5797 | -0.81 | -1.68 | 48.83 | 48.83 | 47.435 | 1393 |
| 1712874600 | 48.3936 | 0.28 | 0.59 | 48.16 | 48.3936 | 47.96 | 7286 |
| 1712788200 | 48.1103 | -0.93 | -1.90 | 48.87 | 48.87 | 48.07 | 10993 |
| 1712701800 | 49.04 | 0.04 | 0.08 | 49.37 | 49.43 | 48.645 | 9547 |
| 1712615400 | 49 | 0.15 | 0.31 | 49.59 | 49.59 | 48.8774 | 13338 |
| 1712356200 | 48.85 | 0.57 | 1.19 | 49.06 | 49.06 | 48.3956 | 12904 |
| 1712269800 | 48.2765 | -0.56 | -1.14 | 49.86 | 49.86 | 48.27 | 486 |
| 1712183400 | 48.8342 | 0.27 | 0.56 | 48.66 | 48.91 | 48.66 | 1315 |
| 1712097000 | 48.56 | -0.73 | -1.49 | 49.35 | 49.35 | 48.56 | 207 |
| 1712010600 | 49.2925 | -0.35 | -0.70 | 49.69 | 49.69 | 49.25 | 3943 |
| 1711665000 | 49.64 | 0.44 | 0.88 | 49.59 | 49.79 | 49.59 | 2516 |
| 1711578600 | 49.2049 | 0.8 | 1.66 | 48.7 | 49.2049 | 48.7 | 597 |
| 1711492200 | 48.4 | -0 | -0.01 | 48.63 | 48.63 | 48.4 | 2424 |
| 1711405800 | 48.4028 | -0.01 | -0.03 | 48.43 | 48.75 | 48.4028 | 1562 |
| 1711146600 | 48.4177 | -0.32 | -0.66 | 48.71 | 48.71 | 48.4177 | 243 |
| 1711060200 | 48.74 | 0.52 | 1.07 | 48.84 | 48.9 | 48.74 | 6717 |
| 1710973800 | 48.2238 | 0.71 | 1.50 | 47.41 | 48.2238 | 47.41 | 23 |
| 1710887400 | 47.5096 | 0.5 | 1.07 | 46.89 | 47.5096 | 46.89 | 6 |
| 1710801000 | 47.0065 | -0.09 | -0.19 | 47.3 | 47.3 | 46.82 | 1486 |
| 1710541800 | 47.0965 | 0.08 | 0.17 | 46.74 | 47.16 | 46.74 | 987 |
| 1710455400 | 47.0187 | -0.54 | -1.14 | 47.61 | 47.61 | 46.88 | 468 |
| 1710369000 | 47.5586 | -0.03 | -0.06 | 47.63 | 47.63 | 47.5586 | 219 |
| 1710282600 | 47.5873 | 0.14 | 0.29 | 47.52 | 47.5873 | 47.33 | 95 |
| 1710196200 | 47.45 | -0.29 | -0.60 | 47.53 | 47.53 | 47.39 | 17875 |
| 1709940600 | 47.7363 | -0.38 | -0.78 | 48.37 | 48.58 | 47.7363 | 1136 |
| 1709854200 | 48.1132 | 0.5 | 1.06 | 48.1 | 48.14 | 48.0601 | 736 |
| 1709767800 | 47.61 | 0.25 | 0.53 | 47.79 | 47.79 | 47.49 | 3139 |
| 1709681400 | 47.36 | -0.45 | -0.94 | 47.58 | 47.75 | 47.22 | 2904 |
| 1709595000 | 47.81 | -0.09 | -0.19 | 48.05 | 48.21 | 47.73 | 53578 |
| 1709335800 | 47.9 | 0.34 | 0.71 | 47.63 | 47.97 | 47.5499 | 3325 |
| 1709249400 | 47.5611 | 0.41 | 0.87 | 47.75 | 47.75 | 47.5611 | 5 |
| 1709163000 | 47.1531 | -0 | -0.00 | 47.15 | 47.1531 | 47.15 | 47 |
| 1709076600 | 47.1549 | 0.35 | 0.75 | 47.12 | 47.1549 | 46.94 | 385 |
| 1708990200 | 46.8049 | 0 | 0.01 | 46.71 | 46.84 | 46.71 | 981 |
| 1708731000 | 46.8 | 0.1 | 0.22 | 46.78 | 46.82 | 46.78 | 531 |
| 1708644600 | 46.6952 | 0.61 | 1.31 | 46.42 | 46.6952 | 46.42 | 14 |
| 1708558200 | 46.09 | 0.02 | 0.04 | 45.84 | 46.09 | 45.82 | 814 |
| 1708471800 | 46.07 | -0.66 | -1.40 | 46.38 | 46.38 | 45.94 | 15380 |
| 1708126200 | 46.7253 | -0.26 | -0.56 | 46.85 | 46.98 | 46.7253 | 2147 |
| 1708039800 | 46.99 | 0.88 | 1.91 | 46.56 | 47 | 46.51 | 4100 |
| 1707953400 | 46.11 | 0.95 | 2.11 | 45.67 | 46.11 | 45.67 | 2562 |
| 1707867000 | 45.1582 | -1.43 | -3.07 | 46.23 | 46.23 | 44.97 | 1775 |
| 1707780600 | 46.5907 | 0.49 | 1.07 | 46.69 | 46.73 | 46.4099 | 9012 |
| 1707521400 | 46.0969 | 0.77 | 1.69 | 45.52 | 46.19 | 45.52 | 1134 |
| 1707435000 | 45.3305 | 0.63 | 1.40 | 45.36 | 45.36 | 45.3305 | 94 |
| 1707348600 | 44.7035 | 0.15 | 0.33 | 45.24 | 45.24 | 44.7 | 593 |
| 1707262200 | 44.5572 | 0.1 | 0.23 | 44.39 | 44.5572 | 44.39 | 9 |
| 1707175800 | 44.4535 | -0.43 | -0.95 | 44.42 | 44.63 | 44.02 | 8544 |
| 1706916600 | 44.88 | 0.03 | 0.08 | 45.13 | 45.13 | 44.87 | 299 |
| 1706830200 | 44.8454 | 0.27 | 0.61 | 44.7899 | 44.8454 | 44.7899 | 328 |
| 1706743800 | 44.5755 | -0.84 | -1.84 | 45.15 | 45.31 | 44.5755 | 1547 |
| 1706657400 | 45.4129 | -0.08 | -0.18 | 45.35 | 45.4129 | 45.33 | 608 |
| 1706571000 | 45.4932 | 0.6 | 1.35 | 45.32 | 45.4932 | 44.8833 | 2508 |
| 1706311800 | 44.8888 | 0.03 | 0.06 | 44.78 | 45.11 | 44.78 | 1588 |
| 1706225400 | 44.8608 | 0.16 | 0.35 | 45.53 | 45.53 | 44.78 | 770 |
| 1706139000 | 44.7028 | -0.42 | -0.94 | 45.87 | 45.87 | 44.7028 | 8901 |
| 1706052600 | 45.1252 | -0.19 | -0.43 | 44.96 | 45.1252 | 44.96 | 354 |
| 1705966200 | 45.3197 | 0.68 | 1.52 | 45.32 | 45.37 | 45.04 | 1455 |
| 1705707000 | 44.6395 | 0.38 | 0.86 | 44.87 | 44.87 | 44.08 | 7717 |
| 1705620600 | 44.26 | 0.44 | 1.00 | 44.0442 | 44.27 | 43.83 | 10710 |
| 1705534200 | 43.8204 | -0.26 | -0.58 | 43.7 | 43.8204 | 43.543 | 1650 |
| 1705447800 | 44.0759 | -0.26 | -0.59 | 44.58 | 44.58 | 44.0101 | 628 |
| 1705102200 | 44.3371 | 0.13 | 0.29 | 44.76 | 44.76 | 44.16 | 2320 |
| 1705015800 | 44.2081 | -0.17 | -0.39 | 44.4 | 44.4 | 43.875 | 90055 |
| 1704929400 | 44.38 | 0.22 | 0.50 | 44.05 | 44.38 | 44.05 | 5164 |
| 1704843000 | 44.16 | -0.28 | -0.64 | 43.82 | 44.3 | 43.82 | 3997 |
| 1704756600 | 44.4446 | 0.8 | 1.84 | 43.71 | 44.4446 | 43.71 | 623 |
| 1704497400 | 43.64 | -0.08 | -0.17 | 43.84 | 43.84 | 43.64 | 2300 |
| 1704411000 | 43.7159 | -0.04 | -0.10 | 44.07 | 44.07 | 43.7159 | 713 |
| 1704324600 | 43.76 | -1.12 | -2.49 | 44.75 | 44.75 | 43.76 | 10278 |
| 1704238200 | 44.8797 | -0.47 | -1.03 | 45.0226 | 45.03 | 44.8797 | 789 |
| 1703892600 | 45.3487 | -0.55 | -1.20 | 45.98 | 45.98 | 45.3487 | 6725 |
| 1703806200 | 45.9 | -0.17 | -0.37 | 46.41 | 46.41 | 45.79 | 27984 |
| 1703719800 | 46.07 | -0.01 | -0.02 | 46.37 | 46.37 | 46.03 | 9587 |
| 1703633400 | 46.08 | 0.55 | 1.20 | 46.16 | 46.18 | 45.8 | 4750 |
| 1703287800 | 45.5346 | 0.29 | 0.64 | 45.56 | 45.56 | 45.5346 | 223 |
| 1703201400 | 45.2458 | 0.63 | 1.40 | 45.28 | 45.28 | 45.2458 | 215 |
| 1703115000 | 44.62 | -0.73 | -1.61 | 45.35 | 45.66 | 44.62 | 3193 |
| 1703028600 | 45.3516 | 0.67 | 1.50 | 44.87 | 45.3516 | 44.87 | 3690 |
| 1702942200 | 44.6834 | 0.02 | 0.04 | 44.93 | 44.93 | 44.6834 | 396 |
| 1702683000 | 44.6653 | -0.29 | -0.64 | 45.64 | 45.64 | 44.59 | 6892 |
| 1702596600 | 44.9534 | 0.82 | 1.87 | 44.44 | 45.25 | 44.44 | 11035 |
| 1702510200 | 44.13 | 1.22 | 2.84 | 42.91 | 44.13 | 42.76 | 2392 |
| 1702423800 | 42.91 | -0.01 | -0.02 | 42.88 | 43.06 | 42.75 | 4837 |
| 1702337400 | 42.92 | 0.27 | 0.63 | 43.09 | 43.09 | 42.713 | 15201 |
| 1702078200 | 42.65 | 0.33 | 0.78 | 42.73 | 42.73 | 42.45 | 9581 |
| 1701991800 | 42.32 | 0.05 | 0.12 | 42.17 | 42.32 | 42.17 | 15147 |
| 1701905400 | 42.2694 | -0.12 | -0.29 | 43.11 | 43.19 | 42.2694 | 4604 |
| 1701819000 | 42.3923 | -0.68 | -1.57 | 42.5799 | 42.5799 | 42.3923 | 756 |
| 1701732600 | 43.068 | 0.35 | 0.82 | 42.97 | 43.068 | 42.97 | 1472 |
| 1701473400 | 42.7191 | 0.97 | 2.33 | 42.24 | 42.73 | 42.24 | 7261 |
| 1701387000 | 41.745 | 0.21 | 0.52 | 42.15 | 42.15 | 41.6776 | 8813 |
| 1701300600 | 41.53 | 0.12 | 0.29 | 42.0499 | 42.05 | 41.53 | 1500 |
| 1701214200 | 41.41 | -0.44 | -1.05 | 41.38 | 41.41 | 41.38 | 368 |
| 1701127800 | 41.85 | -0.08 | -0.19 | 42.3 | 42.3 | 41.81 | 5554 |
| 1700863440 | 41.93 | 0.22 | 0.52 | 42.23 | 42.23 | 41.87 | 2554 |
| 1700695800 | 41.7115 | 0.32 | 0.77 | 41.45 | 41.75 | 41.45 | 219 |
| 1700609400 | 41.3929 | -0.43 | -1.02 | 42.11 | 42.11 | 41.3929 | 1301 |
| 1700523000 | 41.82 | 0.24 | 0.59 | 41.7 | 41.82 | 41.7 | 4821 |
| 1700263800 | 41.5763 | 0.34 | 0.82 | 41.56 | 41.5763 | 41.56 | 2 |
| 1700177400 | 41.2378 | -0.43 | -1.04 | 42.16 | 42.16 | 41.2378 | 2 |
| 1700091000 | 41.6708 | 0.06 | 0.15 | 42 | 42.12 | 41.6708 | 500 |
| 1700004600 | 41.6077 | 1.67 | 4.18 | 41.2 | 41.6077 | 41.2 | 1022 |
| 1699918200 | 39.937 | 0.18 | 0.45 | 40.06 | 40.06 | 39.92 | 2189 |
| 1699659000 | 39.7592 | 0.52 | 1.33 | 39.79 | 39.79 | 39.7592 | 173 |
| 1699572600 | 39.2385 | -0.45 | -1.13 | 40.3 | 40.3 | 39.2385 | 740 |
| 1699486200 | 39.6858 | -0.38 | -0.95 | 39.78 | 39.78 | 39.6858 | 16244 |
| 1699399800 | 40.0667 | -0.03 | -0.07 | 40.36 | 40.36 | 40.0667 | 1083 |
| 1699313400 | 40.094 | -0.39 | -0.96 | 40.13 | 40.13 | 40.094 | 1500 |
| 1699050600 | 40.4808 | 0.86 | 2.18 | 40.52 | 40.52 | 40.4808 | 399 |
| 1698964200 | 39.6181 | 0.89 | 2.30 | 39.3 | 39.62 | 39.3 | 10891 |
| 1698877800 | 38.7271 | 0.16 | 0.41 | 38.5299 | 38.76 | 38.5299 | 151 |
| 1698791400 | 38.5675 | 0.36 | 0.94 | 38.33 | 38.59 | 38.32 | 7036 |
| 1698705000 | 38.2077 | 0.24 | 0.63 | 38.02 | 38.29 | 38.02 | 22707 |
| 1698445800 | 37.9673 | -0.47 | -1.21 | 38.3 | 38.38 | 37.9673 | 4642 |
| 1698359400 | 38.434 | 0.05 | 0.14 | 38.57 | 38.69 | 38.34 | 4803 |
| 1698273000 | 38.38 | -0.7 | -1.79 | 38.62 | 38.62 | 38.38 | 1983 |
| 1698186600 | 39.08 | 0.4 | 1.03 | 38.88 | 39.13 | 38.88 | 2624 |
| 1698100200 | 38.68 | -0.27 | -0.70 | 38.88 | 38.88 | 38.64 | 21041 |
| 1697841000 | 38.9542 | -0.52 | -1.31 | 38.9542 | 38.9542 | 38.9542 | 0 |
| 1697754600 | 39.4722 | -0.47 | -1.19 | 39.84 | 39.84 | 39.4 | 4689 |
| 1697668200 | 39.9469 | -0.83 | -2.04 | 39.9469 | 39.9469 | 39.9469 | 198 |
| 1697581800 | 40.7773 | 0.51 | 1.27 | 40.42 | 40.94 | 40.42 | 101 |
| 1697495400 | 40.2643 | 0.61 | 1.55 | 40.2643 | 40.2643 | 40.2643 | 2 |
| 1697236200 | 39.6508 | -0.4 | -1.00 | 40.07 | 40.07 | 39.65 | 7276 |
| 1697149800 | 40.05 | -0.55 | -1.35 | 40.51 | 40.51 | 39.81 | 77160 |
| 1697063400 | 40.5964 | 0.02 | 0.04 | 40.5964 | 40.5964 | 40.5964 | 11 |
| 1696977000 | 40.5783 | 0.4 | 1.00 | 40.5783 | 40.5783 | 40.5783 | 0 |
| 1696890600 | 40.1754 | 0.31 | 0.77 | 39.96 | 40.1754 | 39.87 | 3002 |
| 1696631400 | 39.8683 | 0.46 | 1.18 | 39.75 | 40.04 | 39.75 | 7005 |
Die zuletzt besuchten Aktien werden in diesem Feld angezeigt, so dass Sie leicht zu den Aktien zurückkehren können, die Sie zuvor angesehen haben.
Support: +44 (0) 203 8794 460 | support@advfn.de
Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen
Mit E-Mail registrieren
Haben Sie schon ein Konto? Anmelden
Haben Sie kein Konto? Registrieren
Durch die Registrierung bestätige ich, dass ich die Allgemeinen Geschäftsbedingungen von ADVFN gelesen und verstanden habe und ihnen zustimme und dass ich ein Privatinvestor bin.
Premium
