| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
4,440.99 |
4,440.99 |
4,438.25 |
4,440.00 |
20.3K |
| 08:01 |
4,439.00 |
4,443.00 |
4,439.00 |
4,442.00 |
1.4K |
| 08:02 |
4,440.00 |
4,442.00 |
4,440.00 |
4,442.00 |
0.0K |
| 08:03 |
4,441.00 |
4,442.05 |
4,440.00 |
4,440.00 |
3.8K |
| 08:04 |
4,439.00 |
4,439.00 |
4,438.00 |
4,438.26 |
2.1K |
| 08:05 |
4,440.80 |
4,440.80 |
4,437.00 |
4,437.00 |
2.6K |
| 08:06 |
4,438.00 |
4,438.00 |
4,435.00 |
4,435.00 |
2.6K |
| 08:07 |
4,434.29 |
4,437.00 |
4,434.29 |
4,437.00 |
1.5K |
| 08:08 |
4,441.00 |
4,446.00 |
4,441.00 |
4,446.00 |
0.7K |
| 08:09 |
4,448.00 |
4,448.00 |
4,445.00 |
4,445.00 |
0.6K |
| 08:10 |
4,446.00 |
4,446.00 |
4,443.00 |
4,444.00 |
2.7K |
| 08:11 |
4,439.00 |
4,439.00 |
4,439.00 |
4,439.00 |
2.0K |
| 08:12 |
4,444.00 |
4,444.00 |
4,443.00 |
4,443.00 |
1.9K |
| 08:13 |
4,444.00 |
4,448.00 |
4,444.00 |
4,448.00 |
2.4K |
| 08:14 |
4,445.00 |
4,450.00 |
4,445.00 |
4,450.00 |
0.4K |
| 08:15 |
4,450.00 |
4,452.00 |
4,449.00 |
4,450.00 |
1.8K |
| 08:16 |
4,450.00 |
4,450.00 |
4,448.00 |
4,449.00 |
0.9K |
| 08:17 |
4,450.00 |
4,452.00 |
4,448.00 |
4,448.00 |
2.7K |
| 08:18 |
4,449.00 |
4,452.00 |
4,447.00 |
4,451.00 |
0.2K |
| 08:19 |
4,451.00 |
4,452.00 |
4,450.00 |
4,451.00 |
0.4K |
| 08:20 |
4,453.00 |
4,454.00 |
4,452.00 |
4,454.00 |
0.8K |
| 08:21 |
4,454.00 |
4,454.00 |
4,454.00 |
4,454.00 |
0.0K |
| 08:22 |
4,455.00 |
4,456.00 |
4,454.00 |
4,456.00 |
4.0K |
| 08:23 |
4,454.00 |
4,455.00 |
4,453.69 |
4,454.00 |
1.5K |
| 08:24 |
4,454.00 |
4,455.00 |
4,454.00 |
4,454.00 |
0.8K |
| 08:25 |
4,453.00 |
4,456.00 |
4,453.00 |
4,454.00 |
0.8K |
| 08:26 |
4,455.00 |
4,455.00 |
4,453.42 |
4,455.00 |
4.5K |
| 08:27 |
4,455.00 |
4,459.00 |
4,455.00 |
4,459.00 |
2.3K |
| 08:28 |
4,459.00 |
4,459.00 |
4,455.00 |
4,456.00 |
2.3K |
| 08:29 |
4,458.00 |
4,458.00 |
4,456.00 |
4,458.00 |
0.3K |
| 08:30 |
4,458.00 |
4,458.00 |
4,457.00 |
4,458.00 |
5.3K |
| 08:31 |
4,459.00 |
4,460.00 |
4,459.00 |
4,460.00 |
3.2K |
| 08:32 |
4,460.00 |
4,461.00 |
4,456.40 |
4,457.00 |
1.1K |
| 08:33 |
4,456.00 |
4,456.00 |
4,456.00 |
4,455.99 |
0.1K |
| 08:34 |
4,456.00 |
4,456.00 |
4,455.00 |
4,455.00 |
0.0K |
| 08:35 |
4,455.00 |
4,455.00 |
4,454.50 |
4,454.50 |
0.4K |
| 08:36 |
4,455.00 |
4,460.00 |
4,455.00 |
4,460.00 |
1.6K |
| 08:37 |
4,461.00 |
4,462.00 |
4,461.00 |
4,461.00 |
0.7K |
| 08:38 |
4,462.00 |
4,462.00 |
4,461.00 |
4,462.00 |
0.4K |
| 08:39 |
4,460.00 |
4,462.00 |
4,460.00 |
4,462.00 |
0.0K |
| 08:40 |
4,461.00 |
4,462.00 |
4,460.00 |
4,462.00 |
0.6K |
| 08:41 |
4,462.00 |
4,462.00 |
4,461.00 |
4,462.00 |
0.3K |
| 08:42 |
4,460.00 |
4,461.00 |
4,459.00 |
4,459.00 |
0.1K |
| 08:43 |
4,459.00 |
4,460.00 |
4,459.00 |
4,459.00 |
2.2K |
| 08:44 |
4,460.00 |
4,460.00 |
4,459.00 |
4,459.00 |
0.0K |
| 08:45 |
4,459.00 |
4,459.00 |
4,458.00 |
4,458.00 |
0.6K |
| 08:46 |
4,459.00 |
4,459.00 |
4,458.00 |
4,459.00 |
0.0K |
| 08:47 |
4,458.00 |
4,458.00 |
4,456.00 |
4,458.00 |
0.2K |
| 08:48 |
4,458.00 |
4,458.00 |
4,456.00 |
4,457.00 |
0.8K |
| 08:49 |
4,456.00 |
4,458.00 |
4,456.00 |
4,458.00 |
2.3K |
| 08:50 |
4,457.00 |
4,458.00 |
4,457.00 |
4,457.00 |
1.2K |
| 08:51 |
4,457.00 |
4,461.00 |
4,457.00 |
4,459.00 |
1.9K |
| 08:52 |
4,458.75 |
4,459.00 |
4,457.00 |
4,457.00 |
0.9K |
| 08:53 |
4,457.00 |
4,458.00 |
4,457.00 |
4,457.00 |
0.2K |
| 08:54 |
4,456.00 |
4,456.00 |
4,455.00 |
4,455.00 |
0.0K |
| 08:55 |
4,456.00 |
4,457.00 |
4,455.00 |
4,456.00 |
0.8K |
| 08:56 |
4,454.00 |
4,456.00 |
4,453.00 |
4,455.00 |
0.9K |
| 08:57 |
4,454.00 |
4,457.00 |
4,454.00 |
4,457.00 |
5.2K |
| 08:58 |
4,459.00 |
4,460.00 |
4,459.00 |
4,460.00 |
0.8K |
| 08:59 |
4,460.00 |
4,460.00 |
4,459.00 |
4,459.00 |
0.6K |
| 09:00 |
4,459.00 |
4,460.00 |
4,458.00 |
4,459.00 |
1.9K |
| 09:01 |
4,458.57 |
4,460.00 |
4,457.00 |
4,460.00 |
0.7K |
| 09:02 |
4,460.00 |
4,460.00 |
4,459.00 |
4,459.00 |
0.0K |
| 09:03 |
4,458.00 |
4,458.00 |
4,458.00 |
4,458.00 |
0.0K |
| 09:04 |
4,455.00 |
4,458.00 |
4,455.00 |
4,458.00 |
0.1K |
| 09:05 |
4,459.00 |
4,460.00 |
4,457.63 |
4,459.00 |
0.7K |
| 09:06 |
4,460.00 |
4,461.00 |
4,459.00 |
4,459.00 |
0.3K |
| 09:07 |
4,461.00 |
4,461.00 |
4,458.00 |
4,461.00 |
0.4K |
| 09:08 |
4,461.00 |
4,461.00 |
4,460.00 |
4,460.00 |
0.4K |
| 09:09 |
4,459.00 |
4,461.00 |
4,459.00 |
4,461.00 |
0.0K |
| 09:10 |
4,460.00 |
4,461.00 |
4,460.00 |
4,461.00 |
0.2K |
| 09:11 |
4,461.00 |
4,461.00 |
4,461.00 |
4,461.00 |
0.3K |
| 09:12 |
4,461.00 |
4,461.00 |
4,460.00 |
4,460.00 |
1.0K |
| 09:13 |
4,460.00 |
4,462.00 |
4,460.00 |
4,461.00 |
0.4K |
| 09:14 |
4,461.00 |
4,461.00 |
4,460.00 |
4,460.00 |
1.2K |
| 09:15 |
4,460.00 |
4,462.00 |
4,460.00 |
4,462.00 |
2.1K |
| 09:16 |
4,462.00 |
4,462.00 |
4,460.00 |
4,460.00 |
0.4K |
| 09:17 |
4,459.00 |
4,461.00 |
4,459.00 |
4,461.00 |
1.0K |
| 09:18 |
4,461.00 |
4,461.00 |
4,461.00 |
4,461.00 |
0.1K |
| 09:19 |
4,460.00 |
4,461.00 |
4,460.00 |
4,460.00 |
0.1K |
| 09:20 |
4,461.00 |
4,461.00 |
4,460.00 |
4,460.00 |
0.2K |
| 09:21 |
4,461.00 |
4,462.00 |
4,461.00 |
4,462.00 |
0.5K |
| 09:22 |
4,463.00 |
4,466.00 |
4,462.00 |
4,466.00 |
3.4K |
| 09:23 |
4,465.00 |
4,465.00 |
4,463.00 |
4,463.00 |
0.1K |
| 09:24 |
4,463.00 |
4,464.00 |
4,463.00 |
4,464.00 |
1.4K |
| 09:25 |
4,464.13 |
4,466.00 |
4,464.00 |
4,466.00 |
0.9K |
| 09:26 |
4,466.00 |
4,467.00 |
4,466.00 |
4,467.00 |
1.4K |
| 09:27 |
4,467.00 |
4,467.00 |
4,466.00 |
4,466.00 |
0.1K |
| 09:28 |
4,467.00 |
4,468.00 |
4,466.31 |
4,468.00 |
1.9K |
| 09:29 |
4,468.00 |
4,469.00 |
4,468.00 |
4,469.00 |
0.3K |
| 09:30 |
4,467.63 |
4,470.00 |
4,467.63 |
4,469.73 |
3.3K |
| 09:31 |
4,470.00 |
4,470.00 |
4,469.00 |
4,470.00 |
7.5K |
| 09:32 |
4,469.00 |
4,469.00 |
4,467.00 |
4,468.00 |
2.4K |
| 09:33 |
4,467.00 |
4,467.00 |
4,467.00 |
4,467.00 |
0.3K |
| 09:34 |
4,467.00 |
4,467.00 |
4,466.70 |
4,466.70 |
0.7K |
| 09:35 |
4,467.00 |
4,469.00 |
4,467.00 |
4,469.00 |
1.5K |
| 09:36 |
4,470.00 |
4,470.00 |
4,469.00 |
4,470.00 |
0.0K |
| 09:37 |
4,470.00 |
4,470.00 |
4,469.00 |
4,469.00 |
0.1K |
| 09:38 |
4,468.00 |
4,470.00 |
4,468.00 |
4,469.00 |
0.1K |
| 09:39 |
4,469.00 |
4,472.00 |
4,468.72 |
4,472.00 |
0.4K |
| 09:40 |
4,472.00 |
4,473.00 |
4,472.00 |
4,473.00 |
1.7K |
| 09:41 |
4,473.00 |
4,474.00 |
4,472.00 |
4,474.00 |
0.3K |
| 09:42 |
4,473.00 |
4,475.00 |
4,473.00 |
4,475.00 |
0.6K |
| 09:43 |
4,475.00 |
4,476.00 |
4,475.00 |
4,475.00 |
1.0K |
| 09:44 |
4,474.50 |
4,475.00 |
4,474.50 |
4,475.00 |
0.2K |
| 09:45 |
4,474.55 |
4,475.00 |
4,474.55 |
4,475.00 |
1.0K |
| 09:46 |
4,475.00 |
4,475.00 |
4,474.00 |
4,475.00 |
0.0K |
| 09:47 |
4,475.00 |
4,475.00 |
4,474.00 |
4,474.00 |
0.3K |
| 09:48 |
4,474.00 |
4,475.00 |
4,473.00 |
4,473.00 |
1.1K |
| 09:49 |
4,475.00 |
4,475.00 |
4,473.00 |
4,473.00 |
0.3K |
| 09:50 |
4,472.27 |
4,472.27 |
4,472.00 |
4,472.00 |
0.1K |
| 09:51 |
4,470.89 |
4,472.00 |
4,470.00 |
4,470.00 |
4.5K |
| 09:52 |
4,470.00 |
4,470.00 |
4,465.00 |
4,466.00 |
0.2K |
| 09:53 |
4,467.00 |
4,467.00 |
4,466.00 |
4,466.37 |
0.4K |
| 09:54 |
4,467.00 |
4,468.00 |
4,467.00 |
4,467.00 |
0.1K |
| 09:55 |
4,468.00 |
4,468.00 |
4,467.50 |
4,467.50 |
0.2K |
| 09:56 |
4,468.00 |
4,470.00 |
4,468.00 |
4,470.00 |
0.9K |
| 09:57 |
4,469.00 |
4,469.99 |
4,469.00 |
4,469.00 |
0.0K |
| 09:58 |
4,469.00 |
4,469.00 |
4,468.13 |
4,468.13 |
0.4K |
| 09:59 |
4,468.00 |
4,469.00 |
4,467.00 |
4,467.00 |
0.5K |
| 10:00 |
4,467.00 |
4,468.00 |
4,467.00 |
4,467.23 |
1.2K |
| 10:01 |
4,467.00 |
4,469.00 |
4,467.00 |
4,469.00 |
0.8K |
| 10:02 |
4,468.00 |
4,469.00 |
4,468.00 |
4,469.00 |
0.4K |
| 10:03 |
4,470.00 |
4,470.00 |
4,469.00 |
4,470.00 |
0.7K |
| 10:04 |
4,469.00 |
4,470.00 |
4,468.00 |
4,470.00 |
0.3K |
| 10:05 |
4,467.00 |
4,469.50 |
4,467.00 |
4,468.99 |
3.5K |
| 10:06 |
4,467.00 |
4,468.00 |
4,467.00 |
4,468.00 |
0.1K |
| 10:07 |
4,468.00 |
4,470.00 |
4,468.00 |
4,468.00 |
0.4K |
| 10:08 |
4,469.00 |
4,470.00 |
4,467.99 |
4,468.00 |
5.4K |
| 10:09 |
4,468.00 |
4,468.00 |
4,466.50 |
4,468.00 |
0.2K |
| 10:10 |
4,467.00 |
4,467.00 |
4,466.00 |
4,466.00 |
0.5K |
| 10:11 |
4,465.00 |
4,466.00 |
4,465.00 |
4,466.00 |
0.4K |
| 10:12 |
4,466.00 |
4,466.00 |
4,466.00 |
4,466.00 |
0.0K |
| 10:13 |
4,465.00 |
4,465.00 |
4,463.50 |
4,464.00 |
0.6K |
| 10:14 |
4,463.25 |
4,465.00 |
4,463.25 |
4,464.42 |
0.4K |
| 10:15 |
4,465.00 |
4,465.00 |
4,465.00 |
4,465.00 |
0.4K |
| 10:16 |
4,464.00 |
4,464.58 |
4,464.00 |
4,464.32 |
1.5K |
| 10:17 |
4,465.00 |
4,465.00 |
4,463.00 |
4,463.60 |
0.8K |
| 10:18 |
4,465.00 |
4,467.00 |
4,464.00 |
4,467.00 |
1.0K |
| 10:19 |
4,466.24 |
4,467.00 |
4,466.24 |
4,467.00 |
0.0K |
| 10:20 |
4,468.00 |
4,469.00 |
4,468.00 |
4,468.00 |
2.4K |
| 10:21 |
4,469.00 |
4,469.00 |
4,467.00 |
4,467.00 |
1.1K |
| 10:22 |
4,468.00 |
4,468.00 |
4,466.00 |
4,466.00 |
0.4K |
| 10:23 |
4,466.01 |
4,466.01 |
4,465.00 |
4,465.10 |
0.2K |
| 10:24 |
4,465.00 |
4,466.00 |
4,465.00 |
4,466.00 |
1.0K |
| 10:25 |
4,466.00 |
4,467.00 |
4,466.00 |
4,466.25 |
0.9K |
| 10:26 |
4,467.00 |
4,467.00 |
4,465.00 |
4,465.00 |
0.6K |
| 10:27 |
4,465.00 |
4,466.00 |
4,464.00 |
4,466.00 |
0.1K |
| 10:28 |
4,464.00 |
4,467.00 |
4,464.00 |
4,467.00 |
1.0K |
| 10:29 |
4,466.75 |
4,468.00 |
4,466.54 |
4,467.00 |
1.4K |
| 10:30 |
4,468.00 |
4,468.00 |
4,467.27 |
4,468.00 |
0.7K |
| 10:31 |
4,468.00 |
4,469.00 |
4,468.00 |
4,469.00 |
1.4K |
| 10:32 |
4,469.00 |
4,469.00 |
4,468.90 |
4,468.90 |
0.2K |
| 10:33 |
4,468.54 |
4,468.54 |
4,466.00 |
4,466.00 |
1.7K |
| 10:34 |
4,465.00 |
4,466.00 |
4,465.00 |
4,466.00 |
0.2K |
| 10:35 |
4,466.00 |
4,467.00 |
4,465.00 |
4,467.00 |
0.5K |
| 10:36 |
4,466.00 |
4,468.00 |
4,466.00 |
4,467.00 |
0.7K |
| 10:37 |
4,467.00 |
4,468.00 |
4,466.25 |
4,468.00 |
0.5K |
| 10:38 |
4,467.00 |
4,467.00 |
4,465.00 |
4,467.00 |
0.1K |
| 10:39 |
4,468.00 |
4,470.00 |
4,468.00 |
4,468.00 |
1.0K |
| 10:40 |
4,468.00 |
4,468.00 |
4,467.00 |
4,467.00 |
1.2K |
| 10:41 |
4,466.00 |
4,470.00 |
4,466.00 |
4,470.00 |
1.8K |
| 10:42 |
4,469.00 |
4,469.50 |
4,468.00 |
4,468.00 |
1.0K |
| 10:43 |
4,468.00 |
4,470.00 |
4,468.00 |
4,470.00 |
1.4K |
| 10:44 |
4,469.73 |
4,471.00 |
4,469.50 |
4,469.50 |
0.2K |
| 10:45 |
4,469.00 |
4,471.00 |
4,469.00 |
4,471.00 |
8.1K |
| 10:46 |
4,470.00 |
4,470.00 |
4,468.00 |
4,469.00 |
11.3K |
| 10:47 |
4,468.00 |
4,468.00 |
4,467.62 |
4,467.62 |
0.1K |
| 10:48 |
4,468.00 |
4,468.00 |
4,468.00 |
4,468.00 |
0.2K |
| 10:49 |
4,467.00 |
4,469.00 |
4,467.00 |
4,467.00 |
0.2K |
| 10:50 |
4,468.00 |
4,469.00 |
4,468.00 |
4,468.00 |
3.4K |
| 10:51 |
4,469.00 |
4,471.00 |
4,469.00 |
4,470.00 |
2.6K |
| 10:52 |
4,469.00 |
4,470.00 |
4,468.32 |
4,470.00 |
2.3K |
| 10:53 |
4,469.80 |
4,469.80 |
4,469.80 |
4,469.80 |
0.1K |
| 10:54 |
4,473.00 |
4,474.00 |
4,473.00 |
4,473.00 |
1.5K |
| 10:55 |
4,472.00 |
4,472.00 |
4,472.00 |
4,472.00 |
0.0K |
| 10:56 |
4,472.00 |
4,472.00 |
4,469.00 |
4,469.00 |
1.9K |
| 10:57 |
4,471.00 |
4,471.00 |
4,471.00 |
4,471.00 |
0.3K |
| 10:58 |
4,469.00 |
4,469.00 |
4,469.00 |
4,469.00 |
0.0K |
| 10:59 |
4,469.00 |
4,469.00 |
4,468.00 |
4,468.00 |
0.1K |
| 11:00 |
4,468.87 |
4,468.87 |
4,468.87 |
4,468.87 |
0.0K |
| 11:01 |
4,469.00 |
4,469.00 |
4,469.00 |
4,469.00 |
0.0K |
| 11:02 |
4,469.00 |
4,469.00 |
4,468.27 |
4,468.27 |
0.1K |
| 11:03 |
4,468.32 |
4,468.32 |
4,468.00 |
4,468.00 |
0.2K |
| 11:04 |
4,468.62 |
4,471.00 |
4,468.00 |
4,471.00 |
0.9K |
| 11:05 |
4,470.00 |
4,471.00 |
4,469.00 |
4,469.00 |
0.0K |
| 11:06 |
4,470.00 |
4,471.00 |
4,470.00 |
4,471.00 |
0.1K |
| 11:07 |
4,471.00 |
4,471.00 |
4,471.00 |
4,471.00 |
0.0K |
| 11:08 |
4,470.00 |
4,470.50 |
4,470.00 |
4,470.50 |
0.3K |
| 11:09 |
4,470.00 |
4,470.00 |
4,466.00 |
4,467.27 |
16.6K |
| 11:10 |
4,466.00 |
4,468.00 |
4,466.00 |
4,468.00 |
0.0K |
| 11:11 |
4,468.00 |
4,469.00 |
4,468.00 |
4,468.50 |
0.5K |
| 11:12 |
4,468.00 |
4,471.10 |
4,468.00 |
4,468.00 |
1.6K |
| 11:13 |
4,467.00 |
4,470.00 |
4,467.00 |
4,470.00 |
14.7K |
| 11:14 |
4,470.00 |
4,471.00 |
4,469.00 |
4,471.00 |
0.1K |
| 11:15 |
4,469.00 |
4,472.00 |
4,469.00 |
4,472.00 |
0.3K |
| 11:16 |
4,472.00 |
4,472.53 |
4,471.50 |
4,472.53 |
1.4K |
| 11:18 |
4,473.00 |
4,473.00 |
4,473.00 |
4,473.00 |
0.0K |
| 11:19 |
4,472.00 |
4,474.00 |
4,472.00 |
4,474.00 |
0.0K |
| 11:20 |
4,472.00 |
4,474.00 |
4,472.00 |
4,474.00 |
0.4K |
| 11:21 |
4,474.00 |
4,475.00 |
4,474.00 |
4,475.00 |
0.0K |
| 11:22 |
4,472.54 |
4,474.00 |
4,472.00 |
4,473.00 |
1.0K |
| 11:23 |
4,473.00 |
4,473.00 |
4,471.00 |
4,471.00 |
0.2K |
| 11:24 |
4,473.00 |
4,473.00 |
4,471.00 |
4,471.00 |
0.0K |
| 11:25 |
4,471.00 |
4,471.00 |
4,468.00 |
4,470.00 |
0.1K |
| 11:26 |
4,468.50 |
4,470.00 |
4,468.00 |
4,468.00 |
0.2K |
| 11:27 |
4,469.00 |
4,470.61 |
4,468.00 |
4,470.00 |
0.6K |
| 11:28 |
4,471.00 |
4,471.00 |
4,469.00 |
4,469.00 |
0.1K |
| 11:29 |
4,470.00 |
4,470.00 |
4,469.00 |
4,470.00 |
0.0K |
| 11:30 |
4,469.00 |
4,470.00 |
4,468.00 |
4,468.00 |
0.1K |
| 11:31 |
4,468.00 |
4,469.00 |
4,468.00 |
4,468.00 |
0.2K |
| 11:32 |
4,467.00 |
4,468.00 |
4,466.00 |
4,468.00 |
0.0K |
| 11:33 |
4,468.00 |
4,468.00 |
4,466.00 |
4,466.00 |
0.0K |
| 11:34 |
4,467.00 |
4,467.00 |
4,466.00 |
4,466.00 |
0.0K |
| 11:35 |
4,466.50 |
4,466.50 |
4,466.50 |
4,466.50 |
0.0K |
| 11:36 |
4,467.00 |
4,467.00 |
4,467.00 |
4,467.00 |
0.0K |
| 11:37 |
4,466.00 |
4,466.00 |
4,464.00 |
4,466.00 |
0.0K |
| 11:38 |
4,466.00 |
4,466.00 |
4,466.00 |
4,466.00 |
0.0K |
| 11:39 |
4,464.63 |
4,465.00 |
4,464.00 |
4,465.00 |
0.4K |
| 11:40 |
4,467.00 |
4,469.00 |
4,467.00 |
4,469.00 |
0.2K |
| 11:41 |
4,468.00 |
4,468.00 |
4,468.00 |
4,468.00 |
0.0K |
| 11:42 |
4,469.00 |
4,469.00 |
4,469.00 |
4,469.00 |
1.2K |
| 11:43 |
4,469.00 |
4,470.00 |
4,469.00 |
4,470.00 |
0.3K |
| 11:44 |
4,468.00 |
4,471.00 |
4,468.00 |
4,471.00 |
0.1K |
| 11:45 |
4,469.00 |
4,470.00 |
4,468.66 |
4,469.00 |
1.5K |
| 11:46 |
4,470.00 |
4,470.00 |
4,469.00 |
4,469.00 |
1.4K |
| 11:47 |
4,470.00 |
4,470.00 |
4,470.00 |
4,470.00 |
0.0K |
| 11:48 |
4,470.00 |
4,470.00 |
4,469.00 |
4,469.00 |
0.1K |
| 11:49 |
4,470.00 |
4,470.00 |
4,469.00 |
4,469.00 |
0.3K |
| 11:50 |
4,469.00 |
4,472.00 |
4,469.00 |
4,470.00 |
1.1K |
| 11:51 |
4,471.00 |
4,471.00 |
4,471.00 |
4,471.00 |
0.1K |
| 11:52 |
4,472.00 |
4,472.00 |
4,470.77 |
4,472.00 |
0.4K |
| 11:53 |
4,472.00 |
4,472.00 |
4,472.00 |
4,472.00 |
0.0K |
| 11:54 |
4,471.00 |
4,472.00 |
4,470.00 |
4,470.00 |
0.0K |
| 11:55 |
4,472.00 |
4,472.00 |
4,472.00 |
4,472.00 |
0.0K |
| 11:56 |
4,472.00 |
4,472.00 |
4,472.00 |
4,472.00 |
0.0K |
| 11:57 |
4,470.00 |
4,472.00 |
4,470.00 |
4,472.00 |
1.0K |
| 11:58 |
4,474.00 |
4,476.00 |
4,473.00 |
4,476.00 |
0.4K |
| 11:59 |
4,475.00 |
4,477.00 |
4,474.00 |
4,477.00 |
6.3K |
| 12:00 |
4,478.00 |
4,478.00 |
4,476.00 |
4,477.00 |
13.0K |
| 12:01 |
4,478.00 |
4,479.00 |
4,477.00 |
4,477.00 |
0.0K |
| 12:02 |
4,476.00 |
4,476.00 |
4,476.00 |
4,476.00 |
2.3K |
| 12:03 |
4,476.00 |
4,476.00 |
4,475.00 |
4,476.00 |
9.7K |
| 12:04 |
4,476.00 |
4,476.00 |
4,476.00 |
4,476.00 |
0.0K |
| 12:05 |
4,474.00 |
4,477.00 |
4,474.00 |
4,477.00 |
2.9K |
| 12:06 |
4,479.00 |
4,479.00 |
4,478.00 |
4,478.00 |
1.8K |
| 12:07 |
4,480.00 |
4,480.00 |
4,477.24 |
4,477.24 |
0.6K |
| 12:08 |
4,477.00 |
4,477.00 |
4,477.00 |
4,477.00 |
0.2K |
| 12:09 |
4,477.00 |
4,477.00 |
4,476.00 |
4,477.00 |
0.8K |
| 12:10 |
4,477.00 |
4,478.00 |
4,476.00 |
4,478.00 |
0.2K |
| 12:11 |
4,476.00 |
4,476.00 |
4,476.00 |
4,476.00 |
0.0K |
| 12:12 |
4,475.00 |
4,475.00 |
4,474.00 |
4,475.00 |
0.6K |
| 12:13 |
4,474.45 |
4,475.00 |
4,470.00 |
4,470.00 |
1.3K |
| 12:14 |
4,470.00 |
4,471.00 |
4,470.00 |
4,470.00 |
0.0K |
| 12:15 |
4,470.00 |
4,473.00 |
4,469.00 |
4,473.00 |
6.4K |
| 12:16 |
4,472.00 |
4,472.00 |
4,471.68 |
4,472.00 |
1.0K |
| 12:17 |
4,472.00 |
4,473.00 |
4,472.00 |
4,472.00 |
0.0K |
| 12:18 |
4,472.00 |
4,472.00 |
4,472.00 |
4,472.00 |
0.0K |
| 12:19 |
4,471.00 |
4,473.00 |
4,471.00 |
4,473.00 |
0.4K |
| 12:20 |
4,473.00 |
4,474.00 |
4,470.67 |
4,472.00 |
2.4K |
| 12:21 |
4,472.00 |
4,472.00 |
4,470.00 |
4,471.00 |
1.1K |
| 12:22 |
4,471.00 |
4,472.00 |
4,470.00 |
4,472.00 |
0.5K |
| 12:23 |
4,472.00 |
4,472.00 |
4,469.50 |
4,471.00 |
0.2K |
| 12:24 |
4,471.00 |
4,471.00 |
4,470.00 |
4,470.00 |
0.0K |
| 12:25 |
4,471.00 |
4,473.00 |
4,471.00 |
4,472.00 |
0.2K |
| 12:26 |
4,472.00 |
4,472.00 |
4,471.00 |
4,472.00 |
0.0K |
| 12:27 |
4,472.00 |
4,473.00 |
4,472.00 |
4,473.00 |
0.9K |
| 12:28 |
4,473.00 |
4,473.00 |
4,473.00 |
4,473.00 |
0.0K |
| 12:29 |
4,473.00 |
4,473.00 |
4,472.65 |
4,472.65 |
0.2K |
| 12:30 |
4,472.00 |
4,472.00 |
4,471.00 |
4,471.00 |
1.3K |
| 12:31 |
4,471.31 |
4,474.00 |
4,470.00 |
4,474.00 |
2.7K |
| 12:32 |
4,474.00 |
4,474.00 |
4,472.00 |
4,473.27 |
0.2K |
| 12:33 |
4,472.00 |
4,473.00 |
4,470.00 |
4,472.67 |
0.3K |
| 12:34 |
4,473.00 |
4,473.00 |
4,472.00 |
4,472.00 |
0.0K |
| 12:35 |
4,472.00 |
4,474.00 |
4,472.00 |
4,474.00 |
0.2K |
| 12:36 |
4,474.00 |
4,476.00 |
4,474.00 |
4,476.00 |
0.1K |
| 12:37 |
4,476.00 |
4,478.00 |
4,476.00 |
4,478.00 |
0.0K |
| 12:38 |
4,476.00 |
4,478.00 |
4,476.00 |
4,478.00 |
0.0K |
| 12:39 |
4,478.00 |
4,478.00 |
4,477.00 |
4,477.00 |
0.0K |
| 12:40 |
4,476.00 |
4,477.00 |
4,476.00 |
4,477.00 |
1.2K |
| 12:41 |
4,479.00 |
4,479.00 |
4,478.00 |
4,478.00 |
0.0K |
| 12:42 |
4,477.75 |
4,479.67 |
4,477.75 |
4,479.67 |
0.4K |
| 12:43 |
4,480.35 |
4,480.35 |
4,480.00 |
4,480.00 |
0.3K |
| 12:44 |
4,481.00 |
4,483.00 |
4,481.00 |
4,483.00 |
0.1K |
| 12:45 |
4,483.00 |
4,483.00 |
4,481.00 |
4,482.00 |
3.7K |
| 12:46 |
4,482.00 |
4,482.00 |
4,480.00 |
4,480.00 |
0.0K |
| 12:48 |
4,483.00 |
4,483.00 |
4,482.00 |
4,482.00 |
0.3K |
| 12:49 |
4,483.00 |
4,484.00 |
4,482.54 |
4,482.54 |
0.8K |
| 12:50 |
4,483.00 |
4,483.00 |
4,483.00 |
4,483.00 |
0.1K |
| 12:51 |
4,483.00 |
4,486.00 |
4,483.00 |
4,486.00 |
0.2K |
| 12:52 |
4,486.00 |
4,487.00 |
4,484.00 |
4,487.00 |
0.1K |
| 12:53 |
4,485.00 |
4,486.00 |
4,484.71 |
4,484.71 |
0.3K |
| 12:54 |
4,485.00 |
4,485.00 |
4,485.00 |
4,485.00 |
0.0K |
| 12:55 |
4,485.00 |
4,485.00 |
4,485.00 |
4,485.00 |
0.4K |
| 12:56 |
4,487.00 |
4,487.00 |
4,484.00 |
4,484.00 |
0.1K |
| 12:57 |
4,485.00 |
4,487.00 |
4,485.00 |
4,486.00 |
13.4K |
| 12:58 |
4,486.00 |
4,487.00 |
4,485.04 |
4,485.04 |
0.5K |
| 12:59 |
4,486.00 |
4,486.00 |
4,486.00 |
4,486.00 |
0.0K |
| 13:00 |
4,486.00 |
4,487.00 |
4,485.00 |
4,485.00 |
0.3K |
| 13:01 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.0K |
| 13:02 |
4,485.00 |
4,485.00 |
4,483.00 |
4,484.00 |
0.0K |
| 13:03 |
4,484.00 |
4,486.00 |
4,484.00 |
4,486.00 |
0.1K |
| 13:04 |
4,485.00 |
4,485.00 |
4,484.00 |
4,484.00 |
0.8K |
| 13:05 |
4,484.00 |
4,485.00 |
4,484.00 |
4,485.00 |
0.3K |
| 13:06 |
4,485.00 |
4,485.00 |
4,485.00 |
4,485.00 |
0.2K |
| 13:07 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.0K |
| 13:08 |
4,484.00 |
4,484.00 |
4,483.75 |
4,484.00 |
0.0K |
| 13:09 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.0K |
| 13:10 |
4,483.00 |
4,484.00 |
4,482.54 |
4,482.54 |
0.6K |
| 13:11 |
4,483.00 |
4,484.00 |
4,483.00 |
4,483.00 |
0.7K |
| 13:13 |
4,483.00 |
4,483.36 |
4,482.00 |
4,483.01 |
0.8K |
| 13:14 |
4,482.00 |
4,482.00 |
4,482.00 |
4,482.00 |
0.0K |
| 13:15 |
4,482.25 |
4,483.00 |
4,482.25 |
4,483.00 |
0.1K |
| 13:16 |
4,483.00 |
4,483.00 |
4,483.00 |
4,483.00 |
0.6K |
| 13:17 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.2K |
| 13:19 |
4,482.26 |
4,482.26 |
4,482.26 |
4,482.26 |
2.4K |
| 13:20 |
4,483.00 |
4,484.00 |
4,483.00 |
4,483.00 |
1.1K |
| 13:21 |
4,485.00 |
4,485.00 |
4,484.00 |
4,485.00 |
0.2K |
| 13:22 |
4,485.00 |
4,486.00 |
4,485.00 |
4,486.00 |
0.0K |
| 13:23 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.3K |
| 13:24 |
4,484.00 |
4,484.00 |
4,483.00 |
4,484.00 |
0.0K |
| 13:25 |
4,482.00 |
4,483.00 |
4,482.00 |
4,482.00 |
0.2K |
| 13:26 |
4,480.00 |
4,484.00 |
4,480.00 |
4,482.00 |
0.9K |
| 13:27 |
4,483.00 |
4,483.00 |
4,483.00 |
4,483.00 |
0.1K |
| 13:28 |
4,481.00 |
4,484.00 |
4,481.00 |
4,484.00 |
0.0K |
| 13:29 |
4,483.00 |
4,483.00 |
4,483.00 |
4,483.00 |
0.0K |
| 13:30 |
4,481.00 |
4,481.00 |
4,480.00 |
4,480.00 |
1.5K |
| 13:31 |
4,479.00 |
4,480.00 |
4,479.00 |
4,480.00 |
1.2K |
| 13:32 |
4,482.00 |
4,483.00 |
4,482.00 |
4,483.00 |
0.3K |
| 13:33 |
4,482.00 |
4,483.00 |
4,481.00 |
4,483.00 |
0.1K |
| 13:34 |
4,482.00 |
4,482.00 |
4,482.00 |
4,482.00 |
0.0K |
| 13:35 |
4,481.50 |
4,482.00 |
4,481.27 |
4,481.47 |
0.6K |
| 13:36 |
4,481.00 |
4,481.00 |
4,480.00 |
4,480.00 |
0.4K |
| 13:37 |
4,480.00 |
4,481.00 |
4,479.00 |
4,479.00 |
1.2K |
| 13:38 |
4,479.74 |
4,482.00 |
4,479.74 |
4,482.00 |
1.1K |
| 13:40 |
4,482.00 |
4,482.50 |
4,482.00 |
4,482.00 |
2.2K |
| 13:43 |
4,477.00 |
4,477.00 |
4,477.00 |
4,477.00 |
2.9K |
| 13:44 |
4,476.50 |
4,478.00 |
4,476.50 |
4,477.00 |
1.4K |
| 13:45 |
4,478.00 |
4,478.00 |
4,475.54 |
4,475.54 |
0.5K |
| 13:46 |
4,475.00 |
4,478.00 |
4,475.00 |
4,478.00 |
0.2K |
| 13:47 |
4,478.00 |
4,481.00 |
4,478.00 |
4,481.00 |
1.4K |
| 13:48 |
4,481.27 |
4,481.27 |
4,479.00 |
4,480.00 |
0.4K |
| 13:49 |
4,479.00 |
4,482.00 |
4,479.00 |
4,480.00 |
0.8K |
| 13:50 |
4,481.00 |
4,481.00 |
4,481.00 |
4,481.00 |
0.1K |
| 13:52 |
4,480.00 |
4,480.00 |
4,480.00 |
4,480.00 |
0.0K |
| 13:53 |
4,480.00 |
4,480.00 |
4,477.27 |
4,477.27 |
0.7K |
| 13:54 |
4,478.00 |
4,478.00 |
4,476.00 |
4,477.00 |
1.0K |
| 13:55 |
4,477.00 |
4,477.00 |
4,477.00 |
4,477.00 |
0.1K |
| 13:56 |
4,477.00 |
4,478.00 |
4,477.00 |
4,478.00 |
0.7K |
| 13:57 |
4,478.00 |
4,478.00 |
4,477.00 |
4,477.00 |
0.5K |
| 13:58 |
4,478.00 |
4,478.00 |
4,477.00 |
4,477.00 |
0.4K |
| 13:59 |
4,477.00 |
4,477.00 |
4,476.00 |
4,477.00 |
0.0K |
| 14:00 |
4,477.00 |
4,480.00 |
4,477.00 |
4,480.00 |
1.4K |
| 14:01 |
4,480.00 |
4,481.00 |
4,480.00 |
4,481.00 |
0.3K |
| 14:02 |
4,482.00 |
4,482.00 |
4,482.00 |
4,482.00 |
0.3K |
| 14:03 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.1K |
| 14:04 |
4,482.00 |
4,484.00 |
4,481.00 |
4,484.00 |
0.7K |
| 14:05 |
4,484.00 |
4,484.00 |
4,483.00 |
4,483.00 |
0.2K |
| 14:06 |
4,485.00 |
4,485.78 |
4,485.00 |
4,485.78 |
0.6K |
| 14:07 |
4,488.00 |
4,489.28 |
4,488.00 |
4,489.00 |
0.2K |
| 14:08 |
4,489.00 |
4,489.00 |
4,484.00 |
4,484.00 |
0.6K |
| 14:09 |
4,483.00 |
4,483.00 |
4,483.00 |
4,483.00 |
0.0K |
| 14:10 |
4,484.99 |
4,486.00 |
4,483.90 |
4,485.00 |
0.1K |
| 14:11 |
4,484.27 |
4,484.27 |
4,484.00 |
4,484.00 |
0.1K |
| 14:12 |
4,482.89 |
4,483.40 |
4,482.89 |
4,483.00 |
1.2K |
| 14:13 |
4,483.00 |
4,483.00 |
4,481.54 |
4,483.00 |
0.3K |
| 14:14 |
4,482.00 |
4,482.50 |
4,480.00 |
4,480.00 |
0.7K |
| 14:15 |
4,480.00 |
4,481.00 |
4,480.00 |
4,481.00 |
0.8K |
| 14:16 |
4,481.00 |
4,481.00 |
4,478.00 |
4,478.00 |
0.4K |
| 14:17 |
4,479.00 |
4,479.00 |
4,479.00 |
4,479.00 |
0.1K |
| 14:18 |
4,480.00 |
4,481.00 |
4,480.00 |
4,480.00 |
1.9K |
| 14:19 |
4,481.00 |
4,481.00 |
4,481.00 |
4,481.00 |
0.3K |
| 14:20 |
4,480.00 |
4,482.00 |
4,480.00 |
4,481.27 |
0.1K |
| 14:21 |
4,481.00 |
4,482.00 |
4,481.00 |
4,481.00 |
0.5K |
| 14:22 |
4,484.00 |
4,484.00 |
4,484.00 |
4,484.00 |
0.0K |
| 14:23 |
4,483.00 |
4,485.00 |
4,483.00 |
4,485.00 |
0.1K |
| 14:24 |
4,484.00 |
4,485.50 |
4,484.00 |
4,485.50 |
1.6K |
| 14:25 |
4,483.00 |
4,483.50 |
4,483.00 |
4,483.50 |
1.1K |
| 14:26 |
4,483.00 |
4,483.00 |
4,481.00 |
4,481.00 |
1.0K |
| 14:27 |
4,482.00 |
4,482.00 |
4,482.00 |
4,482.00 |
0.0K |
| 14:28 |
4,481.27 |
4,483.00 |
4,481.00 |
4,482.00 |
0.6K |
| 14:29 |
4,484.00 |
4,485.00 |
4,484.00 |
4,485.00 |
0.7K |
| 14:30 |
4,486.00 |
4,490.00 |
4,486.00 |
4,489.00 |
6.1K |
| 14:31 |
4,490.00 |
4,490.00 |
4,482.00 |
4,484.00 |
3.4K |
| 14:32 |
4,485.00 |
4,489.00 |
4,484.01 |
4,484.01 |
1.8K |
| 14:33 |
4,485.00 |
4,488.00 |
4,484.00 |
4,486.00 |
4.3K |
| 14:34 |
4,486.00 |
4,488.00 |
4,486.00 |
4,488.00 |
1.6K |
| 14:35 |
4,488.00 |
4,491.00 |
4,488.00 |
4,490.00 |
1.6K |
| 14:36 |
4,490.00 |
4,491.00 |
4,486.00 |
4,486.00 |
1.2K |
| 14:37 |
4,486.00 |
4,487.00 |
4,482.00 |
4,482.00 |
1.1K |
| 14:38 |
4,483.00 |
4,483.00 |
4,481.00 |
4,483.00 |
1.6K |
| 14:39 |
4,482.14 |
4,484.00 |
4,482.14 |
4,483.00 |
0.4K |
| 14:40 |
4,482.00 |
4,483.00 |
4,481.00 |
4,482.00 |
0.3K |
| 14:41 |
4,483.00 |
4,483.00 |
4,480.00 |
4,483.00 |
2.2K |
| 14:42 |
4,483.00 |
4,485.50 |
4,483.00 |
4,483.65 |
1.8K |
| 14:43 |
4,485.00 |
4,491.00 |
4,485.00 |
4,491.00 |
7.5K |
| 14:44 |
4,493.00 |
4,495.70 |
4,493.00 |
4,495.70 |
1.1K |
| 14:45 |
4,495.00 |
4,495.00 |
4,489.00 |
4,491.00 |
5.6K |
| 14:46 |
4,491.00 |
4,492.00 |
4,490.00 |
4,490.00 |
2.2K |
| 14:47 |
4,490.00 |
4,490.00 |
4,487.00 |
4,488.00 |
2.0K |
| 14:48 |
4,490.00 |
4,490.00 |
4,485.00 |
4,485.00 |
1.1K |
| 14:49 |
4,487.00 |
4,490.00 |
4,487.00 |
4,489.00 |
1.4K |
| 14:50 |
4,487.00 |
4,488.00 |
4,486.00 |
4,486.00 |
1.6K |
| 14:51 |
4,485.00 |
4,488.00 |
4,485.00 |
4,488.00 |
1.9K |
| 14:52 |
4,489.00 |
4,489.00 |
4,489.00 |
4,489.00 |
0.7K |
| 14:53 |
4,488.00 |
4,489.00 |
4,488.00 |
4,489.00 |
1.0K |
| 14:54 |
4,487.00 |
4,489.00 |
4,483.63 |
4,483.63 |
1.6K |
| 14:55 |
4,483.00 |
4,484.00 |
4,482.00 |
4,482.00 |
0.2K |
| 14:56 |
4,482.00 |
4,482.00 |
4,481.00 |
4,482.00 |
0.4K |
| 14:57 |
4,480.50 |
4,482.00 |
4,480.50 |
4,482.00 |
0.6K |
| 14:58 |
4,482.00 |
4,482.00 |
4,480.00 |
4,482.00 |
0.6K |
| 14:59 |
4,481.00 |
4,482.99 |
4,481.00 |
4,482.99 |
0.0K |
| 15:00 |
4,481.00 |
4,483.00 |
4,480.00 |
4,483.00 |
2.1K |
| 15:01 |
4,482.50 |
4,482.50 |
4,481.00 |
4,481.00 |
1.2K |
| 15:02 |
4,482.00 |
4,486.00 |
4,482.00 |
4,482.00 |
75.0K |
| 15:03 |
4,480.00 |
4,481.00 |
4,480.00 |
4,481.00 |
4.6K |
| 15:04 |
4,479.00 |
4,480.00 |
4,479.00 |
4,480.00 |
1.7K |
| 15:05 |
4,480.00 |
4,480.00 |
4,478.00 |
4,478.00 |
5.2K |
| 15:06 |
4,479.00 |
4,479.00 |
4,477.00 |
4,478.00 |
5.5K |
| 15:07 |
4,476.00 |
4,476.00 |
4,474.00 |
4,474.00 |
0.9K |
| 15:08 |
4,475.00 |
4,475.00 |
4,475.00 |
4,475.00 |
1.2K |
| 15:09 |
4,474.00 |
4,477.00 |
4,474.00 |
4,477.00 |
2.2K |
| 15:10 |
4,478.00 |
4,478.00 |
4,474.00 |
4,474.00 |
1.7K |
| 15:11 |
4,477.00 |
4,477.00 |
4,476.00 |
4,477.00 |
1.1K |
| 15:12 |
4,475.00 |
4,476.00 |
4,471.00 |
4,471.00 |
3.6K |
| 15:13 |
4,469.00 |
4,470.00 |
4,469.00 |
4,470.00 |
0.4K |
| 15:14 |
4,470.00 |
4,471.00 |
4,470.00 |
4,471.00 |
0.3K |
| 15:15 |
4,472.00 |
4,472.00 |
4,466.00 |
4,466.00 |
7.7K |
| 15:16 |
4,464.00 |
4,467.00 |
4,464.00 |
4,467.00 |
5.6K |
| 15:17 |
4,467.00 |
4,467.00 |
4,465.00 |
4,465.00 |
2.5K |
| 15:18 |
4,466.00 |
4,467.00 |
4,465.00 |
4,465.00 |
2.7K |
| 15:19 |
4,466.00 |
4,467.00 |
4,465.00 |
4,465.00 |
2.0K |
| 15:20 |
4,465.00 |
4,468.00 |
4,465.00 |
4,468.00 |
2.1K |
| 15:21 |
4,467.00 |
4,469.00 |
4,467.00 |
4,468.00 |
2.0K |
| 15:22 |
4,468.00 |
4,470.00 |
4,467.27 |
4,470.00 |
1.2K |
| 15:23 |
4,469.00 |
4,470.00 |
4,469.00 |
4,469.00 |
2.3K |
| 15:24 |
4,469.00 |
4,471.00 |
4,469.00 |
4,470.00 |
1.5K |
| 15:25 |
4,470.00 |
4,472.00 |
4,470.00 |
4,470.00 |
0.4K |
| 15:26 |
4,470.00 |
4,471.00 |
4,467.00 |
4,467.00 |
1.6K |
| 15:27 |
4,467.41 |
4,468.00 |
4,467.00 |
4,468.00 |
1.1K |
| 15:28 |
4,469.00 |
4,469.00 |
4,466.66 |
4,467.00 |
0.1K |
| 15:29 |
4,465.00 |
4,468.00 |
4,465.00 |
4,465.00 |
1.8K |
| 15:30 |
4,465.00 |
4,465.00 |
4,464.00 |
4,464.00 |
2.6K |
| 15:31 |
4,464.00 |
4,466.00 |
4,463.50 |
4,466.00 |
1.4K |
| 15:32 |
4,465.00 |
4,466.00 |
4,464.00 |
4,464.47 |
2.1K |
| 15:33 |
4,465.00 |
4,465.00 |
4,464.00 |
4,465.00 |
0.3K |
| 15:34 |
4,464.00 |
4,465.00 |
4,463.00 |
4,463.00 |
1.7K |
| 15:35 |
4,463.00 |
4,465.00 |
4,463.00 |
4,464.00 |
3.4K |
| 15:36 |
4,463.00 |
4,463.00 |
4,462.00 |
4,463.00 |
0.6K |
| 15:37 |
4,462.00 |
4,465.00 |
4,462.00 |
4,465.00 |
1.5K |
| 15:38 |
4,465.00 |
4,465.00 |
4,462.00 |
4,463.00 |
2.3K |
| 15:39 |
4,464.00 |
4,464.00 |
4,463.00 |
4,463.50 |
1.3K |
| 15:40 |
4,463.00 |
4,463.00 |
4,463.00 |
4,463.00 |
1.2K |
| 15:41 |
4,463.00 |
4,463.00 |
4,460.00 |
4,460.00 |
1.2K |
| 15:42 |
4,461.00 |
4,461.00 |
4,459.00 |
4,459.00 |
1.1K |
| 15:43 |
4,458.35 |
4,459.00 |
4,458.35 |
4,459.00 |
0.5K |
| 15:44 |
4,459.00 |
4,460.57 |
4,459.00 |
4,460.00 |
4.9K |
| 15:45 |
4,462.00 |
4,463.00 |
4,462.00 |
4,463.00 |
0.4K |
| 15:46 |
4,462.00 |
4,462.00 |
4,461.00 |
4,461.00 |
0.6K |
| 15:47 |
4,461.00 |
4,461.00 |
4,458.00 |
4,458.00 |
1.6K |
| 15:48 |
4,456.00 |
4,456.00 |
4,456.00 |
4,456.00 |
0.4K |
| 15:49 |
4,458.00 |
4,458.00 |
4,458.00 |
4,458.00 |
0.6K |
| 15:50 |
4,457.00 |
4,457.50 |
4,456.00 |
4,457.00 |
4.6K |
| 15:51 |
4,457.00 |
4,460.00 |
4,456.00 |
4,460.00 |
3.9K |
| 15:52 |
4,460.00 |
4,462.00 |
4,459.67 |
4,462.00 |
2.2K |
| 15:53 |
4,462.00 |
4,464.00 |
4,462.00 |
4,464.00 |
5.3K |
| 15:54 |
4,463.00 |
4,463.00 |
4,463.00 |
4,463.00 |
0.0K |
| 15:55 |
4,460.00 |
4,461.50 |
4,460.00 |
4,461.00 |
4.2K |
| 15:56 |
4,460.50 |
4,463.00 |
4,460.00 |
4,463.00 |
4.5K |
| 15:57 |
4,463.00 |
4,465.00 |
4,463.00 |
4,464.00 |
1.4K |
| 15:58 |
4,465.00 |
4,467.00 |
4,464.50 |
4,465.00 |
4.3K |
| 15:59 |
4,467.00 |
4,467.00 |
4,466.00 |
4,467.00 |
3.2K |
| 16:00 |
4,466.00 |
4,466.00 |
4,464.00 |
4,464.00 |
5.0K |
| 16:01 |
4,464.50 |
4,464.50 |
4,461.00 |
4,461.00 |
1.3K |
| 16:02 |
4,462.00 |
4,462.00 |
4,460.00 |
4,460.00 |
1.5K |
| 16:03 |
4,460.00 |
4,460.00 |
4,460.00 |
4,460.00 |
1.3K |
| 16:04 |
4,460.00 |
4,462.00 |
4,460.00 |
4,462.00 |
0.8K |
| 16:05 |
4,462.00 |
4,462.00 |
4,461.00 |
4,462.00 |
0.5K |
| 16:06 |
4,461.00 |
4,461.00 |
4,460.27 |
4,460.27 |
0.7K |
| 16:07 |
4,460.00 |
4,461.00 |
4,459.00 |
4,460.68 |
3.2K |
| 16:08 |
4,461.00 |
4,462.00 |
4,460.00 |
4,461.00 |
0.8K |
| 16:09 |
4,463.00 |
4,463.00 |
4,462.00 |
4,462.50 |
3.4K |
| 16:11 |
4,461.50 |
4,463.00 |
4,461.50 |
4,463.00 |
2.4K |
| 16:12 |
4,462.00 |
4,463.00 |
4,462.00 |
4,463.00 |
1.5K |
| 16:13 |
4,461.50 |
4,462.00 |
4,461.50 |
4,462.00 |
0.4K |
| 16:14 |
4,463.00 |
4,463.00 |
4,463.00 |
4,463.00 |
0.4K |
| 16:15 |
4,463.00 |
4,463.40 |
4,462.00 |
4,463.00 |
2.2K |
| 16:16 |
4,464.00 |
4,464.00 |
4,461.00 |
4,461.00 |
2.8K |
| 16:17 |
4,463.00 |
4,463.00 |
4,461.00 |
4,461.00 |
0.8K |
| 16:18 |
4,459.00 |
4,460.00 |
4,458.00 |
4,459.00 |
6.9K |
| 16:19 |
4,459.00 |
4,459.00 |
4,459.00 |
4,459.00 |
0.0K |
| 16:20 |
4,458.01 |
4,460.00 |
4,458.01 |
4,459.00 |
2.8K |
| 16:21 |
4,459.00 |
4,460.00 |
4,458.00 |
4,459.00 |
4.4K |
| 16:22 |
4,458.92 |
4,458.92 |
4,456.00 |
4,457.00 |
3.9K |
| 16:23 |
4,455.00 |
4,457.00 |
4,455.00 |
4,456.00 |
1.2K |
| 16:24 |
4,457.00 |
4,458.00 |
4,457.00 |
4,457.00 |
1.3K |
| 16:25 |
4,456.00 |
4,457.00 |
4,453.00 |
4,453.00 |
0.8K |
| 16:26 |
4,455.00 |
4,456.00 |
4,453.00 |
4,453.00 |
2.5K |
| 16:27 |
4,453.00 |
4,453.00 |
4,452.00 |
4,453.00 |
1.5K |
| 16:28 |
4,453.00 |
4,453.00 |
4,451.00 |
4,451.00 |
5.1K |
| 16:29 |
4,451.00 |
4,452.00 |
4,450.00 |
4,450.00 |
7.4K |
| 16:33 |
4,460.94 |
4,460.94 |
4,460.94 |
4,460.94 |
39.4K |
| 16:35 |
4,449.00 |
4,449.00 |
4,449.00 |
4,449.00 |
902.2K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
4,432.00 |
4,454.00 |
4,394.00 |
4,412.00 |
3.2M |
| 2025-09-25 |
4,440.00 |
4,495.00 |
4,434.00 |
4,449.00 |
1.7M |
| 2025-09-24 |
4,462.00 |
4,479.00 |
4,441.00 |
4,456.00 |
4.3M |
| 2025-09-23 |
4,460.00 |
4,485.00 |
4,447.00 |
4,454.00 |
2.4M |
| 2025-09-22 |
4,533.00 |
4,549.00 |
4,471.00 |
4,481.00 |
1.9M |
| 2025-09-19 |
4,526.00 |
4,580.00 |
4,526.00 |
4,554.00 |
10.0M |
| 2025-09-18 |
4,559.00 |
4,563.00 |
4,523.00 |
4,550.00 |
3.3M |
| 2025-09-17 |
4,541.00 |
4,568.00 |
4,520.00 |
4,559.00 |
2.0M |
| 2025-09-16 |
4,557.00 |
4,564.00 |
4,531.00 |
4,542.00 |
3.0M |
| 2025-09-15 |
4,628.00 |
4,628.00 |
4,576.00 |
4,587.00 |
7.4M |
| 2025-09-12 |
4,658.00 |
4,677.00 |
4,630.00 |
4,630.00 |
3.7M |
| 2025-09-11 |
4,629.00 |
4,655.00 |
4,609.00 |
4,634.00 |
3.0M |
| 2025-09-10 |
4,637.00 |
4,658.00 |
4,601.00 |
4,617.00 |
2.1M |
| 2025-09-09 |
4,702.00 |
4,702.00 |
4,615.00 |
4,626.00 |
2.5M |
| 2025-09-08 |
4,724.00 |
4,727.00 |
4,687.00 |
4,696.00 |
2.3M |
| 2025-09-05 |
4,811.00 |
4,821.00 |
4,752.00 |
4,769.00 |
3.4M |
| 2025-09-04 |
4,762.00 |
4,808.00 |
4,755.00 |
4,801.00 |
2.4M |
| 2025-09-03 |
4,722.00 |
4,768.00 |
4,706.00 |
4,762.00 |
3.5M |
| 2025-09-02 |
4,646.00 |
4,760.00 |
4,633.00 |
4,728.00 |
2.7M |
| 2025-09-01 |
4,679.00 |
4,680.00 |
4,645.00 |
4,664.00 |
1.9M |
| 2025-08-29 |
4,617.00 |
4,674.00 |
4,609.00 |
4,652.00 |
3.5M |
| 2025-08-28 |
4,632.00 |
4,634.00 |
4,582.00 |
4,610.00 |
1.9M |
| 2025-08-27 |
4,583.00 |
4,623.00 |
4,582.00 |
4,623.00 |
3.0M |
| 2025-08-26 |
4,611.00 |
4,629.00 |
4,573.00 |
4,594.00 |
7.0M |
| 2025-08-22 |
4,684.00 |
4,704.00 |
4,659.00 |
4,662.00 |
3.0M |
| 2025-08-21 |
4,696.00 |
4,700.00 |
4,660.00 |
4,694.00 |
2.7M |
| 2025-08-20 |
4,573.00 |
4,706.00 |
4,568.00 |
4,692.00 |
2.7M |
| 2025-08-19 |
4,522.00 |
4,555.00 |
4,505.00 |
4,544.00 |
1.6M |
| 2025-08-18 |
4,476.00 |
4,515.00 |
4,471.00 |
4,515.00 |
3.0M |
| 2025-08-15 |
4,510.00 |
4,525.00 |
4,483.00 |
4,484.00 |
5.6M |
| 2025-08-14 |
4,532.00 |
4,539.00 |
4,491.00 |
4,515.00 |
2.1M |
| 2025-08-13 |
4,487.00 |
4,589.00 |
4,487.00 |
4,570.00 |
3.5M |
| 2025-08-12 |
4,514.00 |
4,528.00 |
4,477.00 |
4,490.00 |
1.9M |
| 2025-08-11 |
4,506.00 |
4,522.00 |
4,494.00 |
4,506.00 |
1.3M |
| 2025-08-08 |
4,543.00 |
4,555.00 |
4,491.00 |
4,501.00 |
1.8M |
| 2025-08-07 |
4,529.00 |
4,562.00 |
4,516.00 |
4,524.00 |
2.3M |
| 2025-08-06 |
4,509.00 |
4,521.00 |
4,474.00 |
4,515.00 |
2.1M |
| 2025-08-05 |
4,485.00 |
4,514.00 |
4,476.00 |
4,507.00 |
2.1M |
| 2025-08-04 |
4,542.00 |
4,542.00 |
4,485.00 |
4,496.00 |
4.6M |
| 2025-08-01 |
4,463.00 |
4,541.00 |
4,420.00 |
4,531.00 |
2.4M |
| 2025-07-31 |
4,480.00 |
4,522.00 |
4,387.00 |
4,408.00 |
5.6M |
| 2025-07-30 |
4,424.00 |
4,474.00 |
4,416.00 |
4,458.00 |
3.1M |
| 2025-07-29 |
4,406.00 |
4,451.00 |
4,405.00 |
4,432.00 |
2.8M |
| 2025-07-28 |
4,477.00 |
4,480.00 |
4,417.00 |
4,428.00 |
2.1M |
| 2025-07-25 |
4,502.00 |
4,502.00 |
4,438.00 |
4,466.00 |
1.8M |
| 2025-07-24 |
4,463.00 |
4,502.00 |
4,440.00 |
4,496.00 |
1.7M |
| 2025-07-23 |
4,471.00 |
4,477.00 |
4,434.00 |
4,445.00 |
1.9M |
| 2025-07-22 |
4,403.00 |
4,474.00 |
4,403.00 |
4,448.00 |
2.7M |
| 2025-07-21 |
4,435.00 |
4,439.00 |
4,394.00 |
4,422.00 |
1.9M |
| 2025-07-18 |
4,459.00 |
4,466.00 |
4,411.00 |
4,440.00 |
2.2M |
| 2025-07-17 |
4,453.00 |
4,465.00 |
4,429.00 |
4,432.00 |
3.2M |
| 2025-07-16 |
4,480.00 |
4,493.00 |
4,455.00 |
4,455.00 |
2.4M |
| 2025-07-15 |
4,531.00 |
4,531.00 |
4,468.00 |
4,468.00 |
3.1M |
| 2025-07-14 |
4,492.00 |
4,543.00 |
4,484.00 |
4,542.00 |
1.6M |
| 2025-07-11 |
4,527.00 |
4,543.00 |
4,475.00 |
4,482.00 |
1.9M |
| 2025-07-10 |
4,468.00 |
4,528.00 |
4,461.00 |
4,528.00 |
2.3M |
| 2025-07-09 |
4,479.00 |
4,490.00 |
4,437.00 |
4,445.00 |
1.7M |
| 2025-07-08 |
4,480.00 |
4,488.00 |
4,446.00 |
4,485.00 |
2.1M |
| 2025-07-07 |
4,506.00 |
4,523.00 |
4,490.00 |
4,496.00 |
1.6M |
| 2025-07-04 |
4,484.00 |
4,513.00 |
4,468.00 |
4,505.00 |
1.1M |
| 2025-07-03 |
4,498.00 |
4,509.00 |
4,468.00 |
4,488.00 |
1.5M |
| 2025-07-02 |
4,475.00 |
4,486.00 |
4,430.00 |
4,486.00 |
2.2M |
| 2025-07-01 |
4,456.00 |
4,489.00 |
4,411.00 |
4,480.00 |
2.5M |
| 2025-06-30 |
4,439.00 |
4,473.00 |
4,425.00 |
4,425.00 |
2.7M |
| 2025-06-27 |
4,388.00 |
4,443.00 |
4,388.00 |
4,432.00 |
3.0M |
| 2025-06-26 |
4,480.00 |
4,487.00 |
4,388.00 |
4,388.00 |
2.7M |
| 2025-06-25 |
4,561.00 |
4,577.00 |
4,502.00 |
4,502.00 |
4.7M |
| 2025-06-24 |
4,648.00 |
4,648.00 |
4,570.00 |
4,570.00 |
3.2M |
| 2025-06-23 |
4,534.00 |
4,578.00 |
4,518.00 |
4,578.00 |
2.5M |
| 2025-06-20 |
4,605.00 |
4,605.00 |
4,555.00 |
4,563.00 |
8.9M |
| 2025-06-19 |
4,605.00 |
4,613.00 |
4,577.00 |
4,577.00 |
1.8M |
| 2025-06-18 |
4,631.00 |
4,637.00 |
4,605.00 |
4,618.00 |
2.0M |
| 2025-06-17 |
4,597.00 |
4,639.00 |
4,590.00 |
4,618.00 |
2.3M |
| 2025-06-16 |
4,602.00 |
4,654.00 |
4,588.00 |
4,632.00 |
3.2M |
| 2025-06-13 |
4,643.00 |
4,669.00 |
4,628.00 |
4,635.00 |
2.6M |
| 2025-06-12 |
4,627.00 |
4,673.00 |
4,626.00 |
4,653.00 |
2.1M |
| 2025-06-11 |
4,667.00 |
4,670.00 |
4,633.00 |
4,637.00 |
2.1M |
| 2025-06-10 |
4,640.00 |
4,670.00 |
4,627.00 |
4,656.00 |
2.9M |
| 2025-06-09 |
4,636.00 |
4,642.00 |
4,591.00 |
4,620.00 |
1.4M |
| 2025-06-06 |
4,657.00 |
4,668.00 |
4,612.00 |
4,642.00 |
2.2M |
| 2025-06-05 |
4,650.00 |
4,659.00 |
4,624.00 |
4,640.00 |
2.5M |
| 2025-06-04 |
4,645.00 |
4,648.00 |
4,591.00 |
4,642.00 |
2.6M |
| 2025-06-03 |
4,674.00 |
4,680.00 |
4,621.00 |
4,632.00 |
2.9M |
| 2025-06-02 |
4,689.00 |
4,710.00 |
4,651.00 |
4,651.00 |
3.5M |
| 2025-05-30 |
4,711.00 |
4,739.00 |
4,690.00 |
4,707.00 |
5.4M |
| 2025-05-29 |
4,706.00 |
4,706.00 |
4,662.00 |
4,678.00 |
1.8M |
| 2025-05-28 |
4,705.00 |
4,709.00 |
4,659.00 |
4,681.00 |
2.6M |
| 2025-05-27 |
4,700.00 |
4,734.00 |
4,682.00 |
4,711.00 |
3.0M |
| 2025-05-23 |
4,713.00 |
4,718.00 |
4,663.00 |
4,695.00 |
2.8M |
| 2025-05-22 |
4,739.00 |
4,739.00 |
4,683.00 |
4,712.00 |
2.1M |
| 2025-05-21 |
4,717.00 |
4,739.00 |
4,696.00 |
4,736.00 |
2.4M |
| 2025-05-20 |
4,671.00 |
4,733.00 |
4,657.00 |
4,717.00 |
2.1M |
| 2025-05-19 |
4,636.00 |
4,654.00 |
4,603.00 |
4,652.00 |
2.0M |
| 2025-05-16 |
4,625.00 |
4,641.00 |
4,608.00 |
4,625.00 |
3.7M |
| 2025-05-15 |
4,531.00 |
4,605.00 |
4,530.00 |
4,599.00 |
3.4M |
| 2025-05-14 |
4,555.00 |
4,588.00 |
4,541.00 |
4,561.00 |
3.3M |
| 2025-05-13 |
4,655.00 |
4,660.00 |
4,567.00 |
4,567.00 |
3.8M |
| 2025-05-12 |
4,717.00 |
4,726.00 |
4,622.00 |
4,644.00 |
2.8M |
| 2025-05-09 |
4,732.00 |
4,741.00 |
4,692.00 |
4,719.00 |
2.3M |
| 2025-05-08 |
4,826.00 |
4,828.00 |
4,701.00 |
4,701.00 |
2.8M |
| 2025-05-07 |
4,783.00 |
4,798.00 |
4,767.00 |
4,798.00 |
3.2M |
| 2025-05-06 |
4,810.00 |
4,812.00 |
4,758.00 |
4,780.00 |
2.6M |
| 2025-05-02 |
4,739.00 |
4,784.00 |
4,722.00 |
4,766.00 |
2.5M |
| 2025-05-01 |
4,795.00 |
4,795.00 |
4,720.00 |
4,726.00 |
1.5M |
| 2025-04-30 |
4,723.00 |
4,787.00 |
4,696.00 |
4,759.00 |
6.3M |
| 2025-04-29 |
4,694.00 |
4,711.00 |
4,651.00 |
4,687.00 |
4.0M |
| 2025-04-28 |
4,706.00 |
4,737.00 |
4,678.00 |
4,699.00 |
2.1M |
| 2025-04-25 |
4,746.00 |
4,765.00 |
4,677.00 |
4,685.00 |
2.9M |
| 2025-04-24 |
4,750.00 |
4,869.00 |
4,750.00 |
4,791.00 |
5.0M |
| 2025-04-23 |
4,896.00 |
4,897.00 |
4,760.00 |
4,816.00 |
5.0M |
| 2025-04-22 |
4,825.00 |
4,910.00 |
4,818.00 |
4,881.00 |
5.8M |
| 2025-04-17 |
4,723.00 |
4,807.00 |
4,684.00 |
4,806.00 |
6.7M |
| 2025-04-16 |
4,729.00 |
4,758.00 |
4,711.00 |
4,749.00 |
3.2M |
| 2025-04-15 |
4,705.00 |
4,709.00 |
4,670.00 |
4,687.00 |
3.3M |
| 2025-04-14 |
4,710.00 |
4,711.00 |
4,657.00 |
4,692.00 |
3.7M |
| 2025-04-11 |
4,597.00 |
4,682.00 |
4,595.00 |
4,671.00 |
5.5M |
| 2025-04-10 |
4,542.00 |
4,637.00 |
4,478.00 |
4,570.00 |
6.8M |
| 2025-04-09 |
4,539.00 |
4,568.00 |
4,460.00 |
4,503.00 |
5.6M |
| 2025-04-08 |
4,517.00 |
4,618.00 |
4,426.00 |
4,584.00 |
9.1M |
| 2025-04-07 |
4,542.00 |
4,586.00 |
4,439.00 |
4,475.00 |
9.2M |
| 2025-04-04 |
4,807.00 |
4,858.00 |
4,679.00 |
4,694.00 |
6.0M |
| 2025-04-03 |
4,637.00 |
4,787.00 |
4,616.00 |
4,784.00 |
5.5M |
| 2025-04-02 |
4,612.00 |
4,654.00 |
4,590.00 |
4,644.00 |
3.2M |
| 2025-04-01 |
4,623.00 |
4,655.00 |
4,606.00 |
4,620.00 |
3.8M |
| 2025-03-31 |
4,583.00 |
4,635.00 |
4,573.00 |
4,610.00 |
5.3M |
| 2025-03-28 |
4,507.00 |
4,590.00 |
4,507.00 |
4,587.00 |
3.9M |
| 2025-03-27 |
4,496.00 |
4,536.00 |
4,468.00 |
4,518.00 |
4.0M |
| 2025-03-26 |
4,493.00 |
4,514.00 |
4,475.00 |
4,490.00 |
3.4M |
| 2025-03-25 |
4,490.00 |
4,528.00 |
4,480.00 |
4,490.00 |
8.1M |
| 2025-03-24 |
4,556.00 |
4,566.00 |
4,499.00 |
4,499.00 |
3.3M |
| 2025-03-21 |
4,582.00 |
4,582.00 |
4,534.00 |
4,556.00 |
8.2M |
| 2025-03-20 |
4,541.00 |
4,587.00 |
4,532.00 |
4,564.00 |
4.1M |
| 2025-03-19 |
4,506.00 |
4,552.00 |
4,506.00 |
4,526.00 |
4.9M |
| 2025-03-18 |
4,612.00 |
4,614.00 |
4,501.00 |
4,529.00 |
3.0M |
| 2025-03-17 |
4,520.00 |
4,602.00 |
4,515.00 |
4,596.00 |
6.0M |
| 2025-03-14 |
4,540.00 |
4,557.00 |
4,510.00 |
4,540.00 |
3.8M |
| 2025-03-13 |
4,560.00 |
4,585.00 |
4,498.00 |
4,525.00 |
5.4M |
| 2025-03-12 |
4,609.00 |
4,622.00 |
4,568.00 |
4,583.00 |
5.5M |
| 2025-03-11 |
4,700.00 |
4,715.00 |
4,575.00 |
4,586.00 |
6.5M |
| 2025-03-10 |
4,586.00 |
4,746.00 |
4,578.00 |
4,709.00 |
7.4M |
| 2025-03-07 |
4,533.00 |
4,621.00 |
4,519.00 |
4,607.00 |
4.4M |
| 2025-03-06 |
4,520.00 |
4,542.00 |
4,471.00 |
4,538.00 |
4.8M |
| 2025-03-05 |
4,565.00 |
4,568.00 |
4,518.00 |
4,538.00 |
4.7M |
| 2025-03-04 |
4,569.00 |
4,651.00 |
4,543.00 |
4,617.00 |
5.0M |
| 2025-03-03 |
4,486.00 |
4,546.00 |
4,473.00 |
4,539.00 |
3.5M |
| 2025-02-28 |
4,441.00 |
4,506.00 |
4,435.00 |
4,487.00 |
9.2M |
| 2025-02-27 |
4,362.00 |
4,446.00 |
4,353.00 |
4,445.00 |
4.3M |
| 2025-02-26 |
4,409.00 |
4,432.00 |
4,396.00 |
4,426.00 |
3.5M |
| 2025-02-25 |
4,395.00 |
4,427.00 |
4,329.00 |
4,426.00 |
6.1M |
| 2025-02-24 |
4,420.00 |
4,483.00 |
4,404.00 |
4,483.00 |
5.1M |
| 2025-02-21 |
4,366.00 |
4,397.00 |
4,355.00 |
4,397.00 |
4.5M |
| 2025-02-20 |
4,415.00 |
4,418.00 |
4,333.00 |
4,380.00 |
4.3M |
| 2025-02-19 |
4,347.00 |
4,401.00 |
4,333.00 |
4,401.00 |
4.2M |
| 2025-02-18 |
4,384.00 |
4,394.00 |
4,311.00 |
4,340.00 |
3.0M |
| 2025-02-17 |
4,357.00 |
4,391.00 |
4,353.00 |
4,380.00 |
3.1M |
| 2025-02-14 |
4,465.00 |
4,485.00 |
4,394.00 |
4,399.00 |
5.3M |
| 2025-02-13 |
4,558.00 |
4,584.00 |
4,378.00 |
4,483.00 |
12.9M |
| 2025-02-12 |
4,749.00 |
4,761.00 |
4,722.00 |
4,751.00 |
3.7M |
| 2025-02-11 |
4,726.00 |
4,749.00 |
4,710.00 |
4,723.00 |
3.7M |
| 2025-02-10 |
4,695.00 |
4,737.00 |
4,688.00 |
4,708.00 |
5.1M |
| 2025-02-07 |
4,656.00 |
4,698.00 |
4,653.00 |
4,698.00 |
2.6M |
| 2025-02-06 |
4,660.00 |
4,691.00 |
4,641.00 |
4,666.00 |
2.0M |
| 2025-02-05 |
4,574.00 |
4,652.00 |
4,572.00 |
4,633.00 |
2.2M |
| 2025-02-04 |
4,627.00 |
4,632.00 |
4,593.00 |
4,603.00 |
2.5M |
| 2025-02-03 |
4,595.00 |
4,655.00 |
4,593.00 |
4,637.00 |
6.4M |
| 2025-01-31 |
4,680.00 |
4,686.00 |
4,625.00 |
4,632.00 |
4.0M |
| 2025-01-30 |
4,624.00 |
4,676.00 |
4,606.00 |
4,662.00 |
2.3M |
| 2025-01-29 |
4,608.00 |
4,649.00 |
4,573.00 |
4,622.00 |
3.5M |
| 2025-01-28 |
4,652.00 |
4,698.00 |
4,640.00 |
4,645.00 |
2.4M |
| 2025-01-27 |
4,544.00 |
4,648.00 |
4,531.00 |
4,643.00 |
3.2M |
| 2025-01-24 |
4,577.00 |
4,591.00 |
4,538.00 |
4,544.00 |
1.8M |
| 2025-01-23 |
4,567.00 |
4,606.00 |
4,565.00 |
4,595.00 |
6.5M |
| 2025-01-22 |
4,612.00 |
4,642.00 |
4,555.00 |
4,570.00 |
6.9M |
| 2025-01-21 |
4,618.00 |
4,626.00 |
4,598.00 |
4,615.00 |
2.6M |
| 2025-01-20 |
4,565.00 |
4,618.00 |
4,565.00 |
4,601.00 |
2.7M |
| 2025-01-17 |
4,558.00 |
4,598.00 |
4,540.00 |
4,587.00 |
3.9M |
| 2025-01-16 |
4,471.00 |
4,515.00 |
4,467.00 |
4,515.00 |
3.1M |
| 2025-01-15 |
4,471.00 |
4,484.00 |
4,452.00 |
4,464.00 |
2.9M |
| 2025-01-14 |
4,504.00 |
4,515.00 |
4,478.00 |
4,480.00 |
3.6M |
| 2025-01-13 |
4,506.00 |
4,543.00 |
4,490.00 |
4,531.00 |
1.8M |
| 2025-01-10 |
4,584.00 |
4,595.00 |
4,495.00 |
4,534.00 |
2.0M |
| 2025-01-09 |
4,587.00 |
4,596.00 |
4,566.00 |
4,582.00 |
2.7M |
| 2025-01-08 |
4,489.00 |
4,527.00 |
4,478.00 |
4,527.00 |
2.2M |
| 2025-01-07 |
4,423.00 |
4,508.00 |
4,423.00 |
4,497.00 |
3.8M |
| 2025-01-06 |
4,520.00 |
4,533.00 |
4,427.00 |
4,448.00 |
3.0M |
| 2025-01-03 |
4,570.00 |
4,614.00 |
4,554.00 |
4,561.00 |
1.7M |
| 2025-01-02 |
4,541.00 |
4,599.00 |
4,529.00 |
4,590.00 |
1.6M |