| Time |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 08:00 |
2,296.00 |
2,300.02 |
2,284.00 |
2,286.00 |
6.6K |
| 08:01 |
2,284.00 |
2,284.00 |
2,284.00 |
2,284.00 |
4.1K |
| 08:02 |
2,286.00 |
2,286.00 |
2,282.00 |
2,284.00 |
2.1K |
| 08:03 |
2,278.00 |
2,280.00 |
2,277.03 |
2,277.03 |
10.8K |
| 08:04 |
2,282.00 |
2,289.68 |
2,282.00 |
2,289.68 |
1.9K |
| 08:05 |
2,287.83 |
2,290.18 |
2,286.00 |
2,286.93 |
1.4K |
| 08:06 |
2,287.97 |
2,288.00 |
2,287.97 |
2,288.00 |
0.2K |
| 08:07 |
2,289.78 |
2,289.78 |
2,287.46 |
2,287.46 |
4.4K |
| 08:08 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.9K |
| 08:09 |
2,288.00 |
2,288.00 |
2,274.00 |
2,274.00 |
3.9K |
| 08:10 |
2,274.00 |
2,275.27 |
2,274.00 |
2,274.00 |
1.2K |
| 08:11 |
2,270.89 |
2,270.89 |
2,270.89 |
2,270.89 |
0.2K |
| 08:12 |
2,270.00 |
2,270.00 |
2,268.52 |
2,268.81 |
3.1K |
| 08:13 |
2,267.29 |
2,270.74 |
2,266.00 |
2,268.43 |
5.3K |
| 08:14 |
2,265.49 |
2,267.94 |
2,262.00 |
2,266.81 |
3.5K |
| 08:15 |
2,262.00 |
2,263.44 |
2,260.00 |
2,260.00 |
3.9K |
| 08:16 |
2,259.29 |
2,261.36 |
2,259.29 |
2,261.36 |
2.7K |
| 08:17 |
2,262.00 |
2,262.00 |
2,258.00 |
2,258.00 |
4.1K |
| 08:18 |
2,258.00 |
2,258.00 |
2,254.00 |
2,254.00 |
1.2K |
| 08:19 |
2,255.47 |
2,255.81 |
2,255.07 |
2,255.54 |
3.5K |
| 08:20 |
2,254.00 |
2,268.00 |
2,254.00 |
2,268.00 |
0.9K |
| 08:21 |
2,266.00 |
2,270.00 |
2,266.00 |
2,270.00 |
0.4K |
| 08:22 |
2,266.00 |
2,268.00 |
2,265.80 |
2,268.00 |
0.9K |
| 08:23 |
2,265.34 |
2,266.61 |
2,265.34 |
2,266.61 |
1.2K |
| 08:24 |
2,262.00 |
2,262.00 |
2,258.00 |
2,258.00 |
1.3K |
| 08:25 |
2,258.00 |
2,260.00 |
2,258.00 |
2,258.00 |
0.3K |
| 08:27 |
2,254.00 |
2,254.00 |
2,248.61 |
2,248.61 |
4.0K |
| 08:28 |
2,247.58 |
2,248.00 |
2,246.48 |
2,248.00 |
1.9K |
| 08:29 |
2,247.70 |
2,247.70 |
2,247.70 |
2,247.70 |
0.1K |
| 08:30 |
2,248.00 |
2,256.00 |
2,248.00 |
2,250.00 |
3.4K |
| 08:31 |
2,253.24 |
2,257.29 |
2,253.24 |
2,255.06 |
0.7K |
| 08:32 |
2,257.99 |
2,257.99 |
2,254.26 |
2,254.26 |
5.9K |
| 08:33 |
2,252.00 |
2,256.00 |
2,252.00 |
2,256.00 |
0.9K |
| 08:34 |
2,255.29 |
2,258.00 |
2,254.00 |
2,258.00 |
0.3K |
| 08:36 |
2,260.00 |
2,260.00 |
2,256.00 |
2,256.00 |
2.3K |
| 08:37 |
2,260.00 |
2,261.99 |
2,260.00 |
2,261.99 |
0.6K |
| 08:38 |
2,260.00 |
2,262.00 |
2,258.00 |
2,260.00 |
1.2K |
| 08:39 |
2,259.32 |
2,259.32 |
2,259.32 |
2,259.32 |
0.6K |
| 08:40 |
2,261.45 |
2,270.00 |
2,261.36 |
2,270.00 |
6.3K |
| 08:41 |
2,272.00 |
2,274.00 |
2,270.00 |
2,270.00 |
2.6K |
| 08:42 |
2,270.00 |
2,272.01 |
2,268.00 |
2,268.00 |
0.6K |
| 08:43 |
2,268.00 |
2,270.00 |
2,268.00 |
2,270.00 |
1.1K |
| 08:44 |
2,269.00 |
2,270.00 |
2,269.00 |
2,270.00 |
0.5K |
| 08:45 |
2,272.00 |
2,272.00 |
2,271.88 |
2,271.88 |
1.0K |
| 08:46 |
2,272.00 |
2,276.00 |
2,271.00 |
2,276.00 |
1.6K |
| 08:48 |
2,272.00 |
2,272.00 |
2,268.00 |
2,268.72 |
5.7K |
| 08:49 |
2,270.00 |
2,272.00 |
2,269.52 |
2,271.32 |
0.9K |
| 08:51 |
2,278.00 |
2,278.00 |
2,274.00 |
2,274.00 |
1.3K |
| 08:52 |
2,274.00 |
2,276.00 |
2,270.00 |
2,270.00 |
2.7K |
| 08:53 |
2,271.23 |
2,272.00 |
2,271.00 |
2,272.00 |
0.7K |
| 08:54 |
2,270.71 |
2,272.00 |
2,270.00 |
2,272.00 |
5.3K |
| 08:55 |
2,272.00 |
2,272.00 |
2,262.00 |
2,262.00 |
38.2K |
| 08:56 |
2,264.00 |
2,264.00 |
2,256.00 |
2,256.00 |
15.3K |
| 08:57 |
2,256.00 |
2,258.00 |
2,255.23 |
2,258.00 |
4.5K |
| 08:58 |
2,258.00 |
2,258.00 |
2,255.11 |
2,256.72 |
12.7K |
| 08:59 |
2,258.00 |
2,262.00 |
2,257.00 |
2,262.00 |
19.0K |
| 09:00 |
2,268.00 |
2,268.00 |
2,265.48 |
2,268.00 |
0.3K |
| 09:01 |
2,268.00 |
2,270.00 |
2,267.40 |
2,270.00 |
0.6K |
| 09:02 |
2,270.68 |
2,276.00 |
2,270.68 |
2,276.00 |
0.8K |
| 09:03 |
2,276.00 |
2,280.00 |
2,276.00 |
2,278.00 |
4.9K |
| 09:04 |
2,280.80 |
2,290.00 |
2,280.80 |
2,290.00 |
0.9K |
| 09:05 |
2,280.00 |
2,293.05 |
2,280.00 |
2,293.05 |
3.9K |
| 09:06 |
2,290.00 |
2,290.00 |
2,288.00 |
2,290.00 |
0.6K |
| 09:07 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.4K |
| 09:08 |
2,292.00 |
2,292.00 |
2,290.00 |
2,290.00 |
0.3K |
| 09:09 |
2,292.00 |
2,294.00 |
2,291.07 |
2,291.07 |
1.1K |
| 09:10 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.1K |
| 09:11 |
2,296.00 |
2,300.00 |
2,295.79 |
2,295.79 |
1.3K |
| 09:12 |
2,298.00 |
2,308.00 |
2,298.00 |
2,308.00 |
0.6K |
| 09:13 |
2,306.00 |
2,314.00 |
2,306.00 |
2,314.00 |
3.1K |
| 09:14 |
2,314.00 |
2,316.00 |
2,313.33 |
2,314.00 |
1.7K |
| 09:15 |
2,314.70 |
2,318.00 |
2,314.70 |
2,318.00 |
1.0K |
| 09:16 |
2,316.00 |
2,317.36 |
2,316.00 |
2,316.50 |
1.3K |
| 09:17 |
2,318.00 |
2,322.00 |
2,318.00 |
2,318.00 |
3.5K |
| 09:18 |
2,319.49 |
2,319.49 |
2,312.00 |
2,314.00 |
1.0K |
| 09:19 |
2,311.21 |
2,311.21 |
2,308.00 |
2,308.00 |
5.5K |
| 09:20 |
2,312.00 |
2,312.00 |
2,308.00 |
2,308.00 |
0.4K |
| 09:21 |
2,308.50 |
2,312.00 |
2,308.50 |
2,310.00 |
0.7K |
| 09:22 |
2,308.00 |
2,308.00 |
2,306.00 |
2,308.00 |
0.6K |
| 09:23 |
2,308.00 |
2,308.86 |
2,304.00 |
2,304.00 |
0.9K |
| 09:24 |
2,304.86 |
2,306.00 |
2,304.86 |
2,306.00 |
0.9K |
| 09:25 |
2,308.00 |
2,308.00 |
2,306.00 |
2,306.00 |
1.4K |
| 09:26 |
2,308.88 |
2,308.88 |
2,304.72 |
2,308.00 |
1.5K |
| 09:27 |
2,306.00 |
2,306.00 |
2,294.00 |
2,296.00 |
2.7K |
| 09:28 |
2,302.00 |
2,302.00 |
2,301.64 |
2,301.64 |
0.0K |
| 09:29 |
2,298.00 |
2,298.86 |
2,298.00 |
2,298.86 |
1.1K |
| 09:30 |
2,300.00 |
2,300.88 |
2,298.00 |
2,298.00 |
3.3K |
| 09:31 |
2,299.25 |
2,299.25 |
2,297.36 |
2,297.36 |
3.4K |
| 09:32 |
2,300.00 |
2,300.00 |
2,296.00 |
2,296.00 |
4.1K |
| 09:33 |
2,295.05 |
2,295.05 |
2,294.00 |
2,294.84 |
1.0K |
| 09:34 |
2,294.00 |
2,298.00 |
2,294.00 |
2,298.00 |
2.3K |
| 09:35 |
2,294.00 |
2,296.00 |
2,294.00 |
2,296.00 |
1.3K |
| 09:37 |
2,298.00 |
2,298.81 |
2,298.00 |
2,298.81 |
1.4K |
| 09:38 |
2,300.00 |
2,300.00 |
2,299.63 |
2,299.63 |
0.3K |
| 09:39 |
2,300.00 |
2,300.00 |
2,296.00 |
2,296.00 |
0.9K |
| 09:40 |
2,294.96 |
2,294.96 |
2,294.96 |
2,294.96 |
0.4K |
| 09:41 |
2,294.00 |
2,294.76 |
2,294.00 |
2,294.00 |
0.6K |
| 09:42 |
2,292.00 |
2,294.00 |
2,292.00 |
2,292.00 |
0.4K |
| 09:43 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0K |
| 09:44 |
2,292.00 |
2,292.00 |
2,292.00 |
2,292.00 |
0.5K |
| 09:45 |
2,293.31 |
2,296.00 |
2,293.31 |
2,294.00 |
0.1K |
| 09:46 |
2,296.00 |
2,296.00 |
2,294.87 |
2,294.87 |
0.3K |
| 09:48 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 09:49 |
2,296.00 |
2,296.00 |
2,292.00 |
2,293.56 |
6.1K |
| 09:50 |
2,290.00 |
2,291.62 |
2,290.00 |
2,290.00 |
1.2K |
| 09:51 |
2,290.00 |
2,290.00 |
2,289.34 |
2,289.34 |
0.6K |
| 09:52 |
2,286.00 |
2,291.91 |
2,286.00 |
2,291.91 |
0.9K |
| 09:53 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0K |
| 09:56 |
2,298.00 |
2,298.00 |
2,296.00 |
2,296.52 |
0.9K |
| 09:57 |
2,298.00 |
2,298.00 |
2,294.00 |
2,294.00 |
5.4K |
| 09:58 |
2,291.80 |
2,291.80 |
2,291.80 |
2,291.80 |
0.2K |
| 09:59 |
2,294.00 |
2,296.00 |
2,294.00 |
2,296.00 |
2.0K |
| 10:00 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.4K |
| 10:01 |
2,294.00 |
2,298.00 |
2,294.00 |
2,298.00 |
0.7K |
| 10:02 |
2,296.00 |
2,296.00 |
2,294.00 |
2,294.00 |
0.5K |
| 10:04 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 10:05 |
2,296.00 |
2,296.00 |
2,294.27 |
2,296.00 |
0.1K |
| 10:06 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 10:07 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 10:08 |
2,296.00 |
2,298.00 |
2,296.00 |
2,298.00 |
0.8K |
| 10:09 |
2,297.60 |
2,297.60 |
2,297.60 |
2,297.60 |
0.4K |
| 10:10 |
2,296.97 |
2,299.01 |
2,296.97 |
2,299.01 |
1.5K |
| 10:11 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0K |
| 10:12 |
2,300.00 |
2,300.73 |
2,300.00 |
2,300.73 |
0.5K |
| 10:13 |
2,301.33 |
2,301.33 |
2,301.33 |
2,301.33 |
0.2K |
| 10:14 |
2,302.00 |
2,302.00 |
2,298.00 |
2,298.00 |
0.4K |
| 10:15 |
2,300.00 |
2,302.00 |
2,300.00 |
2,302.00 |
0.6K |
| 10:16 |
2,304.00 |
2,304.00 |
2,302.00 |
2,302.00 |
0.0K |
| 10:17 |
2,302.00 |
2,304.00 |
2,301.80 |
2,304.00 |
3.4K |
| 10:18 |
2,304.00 |
2,304.92 |
2,304.00 |
2,304.92 |
0.9K |
| 10:19 |
2,302.00 |
2,304.83 |
2,302.00 |
2,304.83 |
0.1K |
| 10:20 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.0K |
| 10:21 |
2,306.00 |
2,307.07 |
2,306.00 |
2,306.00 |
1.7K |
| 10:22 |
2,308.00 |
2,308.00 |
2,306.00 |
2,306.00 |
0.2K |
| 10:24 |
2,306.00 |
2,306.00 |
2,304.00 |
2,304.00 |
0.9K |
| 10:25 |
2,302.00 |
2,304.00 |
2,302.00 |
2,304.00 |
0.3K |
| 10:26 |
2,306.00 |
2,308.00 |
2,306.00 |
2,308.00 |
0.0K |
| 10:27 |
2,306.84 |
2,306.84 |
2,302.00 |
2,302.00 |
1.1K |
| 10:28 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.7K |
| 10:29 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.0K |
| 10:30 |
2,302.00 |
2,303.04 |
2,302.00 |
2,302.00 |
0.2K |
| 10:31 |
2,303.00 |
2,303.00 |
2,302.00 |
2,302.00 |
0.2K |
| 10:32 |
2,300.88 |
2,300.88 |
2,300.88 |
2,300.88 |
0.1K |
| 10:34 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.0K |
| 10:35 |
2,304.00 |
2,306.00 |
2,304.00 |
2,306.00 |
0.6K |
| 10:36 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.2K |
| 10:39 |
2,310.00 |
2,312.00 |
2,310.00 |
2,310.00 |
3.4K |
| 10:40 |
2,311.00 |
2,311.00 |
2,310.00 |
2,310.00 |
1.3K |
| 10:41 |
2,311.80 |
2,311.80 |
2,311.80 |
2,311.80 |
0.2K |
| 10:42 |
2,312.00 |
2,312.00 |
2,310.00 |
2,310.00 |
1.0K |
| 10:44 |
2,312.00 |
2,316.00 |
2,310.00 |
2,316.00 |
4.5K |
| 10:45 |
2,310.00 |
2,314.00 |
2,310.00 |
2,312.00 |
1.4K |
| 10:46 |
2,312.00 |
2,316.00 |
2,312.00 |
2,316.00 |
0.9K |
| 10:47 |
2,314.00 |
2,314.00 |
2,314.00 |
2,314.00 |
0.0K |
| 10:48 |
2,312.00 |
2,316.00 |
2,312.00 |
2,316.00 |
3.4K |
| 10:49 |
2,313.54 |
2,314.00 |
2,313.54 |
2,314.00 |
3.8K |
| 10:50 |
2,314.89 |
2,318.89 |
2,314.89 |
2,318.89 |
13.0K |
| 10:51 |
2,320.00 |
2,322.00 |
2,320.00 |
2,322.00 |
0.2K |
| 10:52 |
2,318.00 |
2,320.00 |
2,318.00 |
2,318.00 |
1.1K |
| 10:53 |
2,336.40 |
2,336.40 |
2,320.00 |
2,320.00 |
1.2K |
| 10:54 |
2,318.00 |
2,318.00 |
2,316.00 |
2,316.00 |
0.9K |
| 10:55 |
2,314.00 |
2,316.00 |
2,314.00 |
2,316.00 |
0.1K |
| 10:56 |
2,316.00 |
2,316.00 |
2,312.00 |
2,312.00 |
0.3K |
| 10:57 |
2,310.00 |
2,310.00 |
2,310.00 |
2,310.00 |
0.0K |
| 10:58 |
2,310.00 |
2,312.00 |
2,308.00 |
2,312.00 |
0.8K |
| 10:59 |
2,312.00 |
2,312.00 |
2,308.00 |
2,308.00 |
0.2K |
| 11:00 |
2,308.00 |
2,310.00 |
2,308.00 |
2,308.00 |
0.3K |
| 11:01 |
2,308.00 |
2,308.64 |
2,306.00 |
2,306.00 |
2.4K |
| 11:03 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.7K |
| 11:04 |
2,308.00 |
2,308.00 |
2,308.00 |
2,308.00 |
0.4K |
| 11:05 |
2,308.00 |
2,308.00 |
2,308.00 |
2,308.00 |
1.1K |
| 11:06 |
2,310.00 |
2,312.00 |
2,310.00 |
2,310.00 |
0.6K |
| 11:07 |
2,312.00 |
2,312.00 |
2,310.75 |
2,310.75 |
0.0K |
| 11:09 |
2,308.00 |
2,308.00 |
2,305.60 |
2,305.60 |
1.8K |
| 11:11 |
2,304.00 |
2,306.00 |
2,304.00 |
2,304.00 |
0.5K |
| 11:12 |
2,306.00 |
2,306.00 |
2,302.00 |
2,302.00 |
0.0K |
| 11:13 |
2,306.00 |
2,306.00 |
2,302.00 |
2,306.00 |
0.1K |
| 11:14 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.5K |
| 11:15 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.1K |
| 11:16 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.3K |
| 11:18 |
2,306.00 |
2,306.00 |
2,304.00 |
2,304.66 |
1.5K |
| 11:19 |
2,303.88 |
2,304.00 |
2,303.88 |
2,304.00 |
1.4K |
| 11:20 |
2,302.00 |
2,302.00 |
2,297.31 |
2,297.31 |
4.5K |
| 11:21 |
2,296.00 |
2,300.00 |
2,296.00 |
2,300.00 |
1.7K |
| 11:22 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.2K |
| 11:23 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0K |
| 11:24 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.9K |
| 11:26 |
2,302.00 |
2,302.00 |
2,302.00 |
2,302.00 |
0.2K |
| 11:28 |
2,298.00 |
2,298.00 |
2,294.00 |
2,294.00 |
1.0K |
| 11:29 |
2,295.71 |
2,295.71 |
2,294.00 |
2,294.00 |
1.3K |
| 11:30 |
2,292.00 |
2,292.00 |
2,292.00 |
2,292.00 |
0.0K |
| 11:31 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0K |
| 11:32 |
2,292.00 |
2,294.00 |
2,292.00 |
2,294.00 |
0.4K |
| 11:33 |
2,292.66 |
2,292.66 |
2,292.66 |
2,292.66 |
1.0K |
| 11:35 |
2,294.00 |
2,296.00 |
2,294.00 |
2,296.00 |
1.4K |
| 11:36 |
2,295.76 |
2,295.76 |
2,294.00 |
2,294.00 |
0.7K |
| 11:38 |
2,295.55 |
2,295.55 |
2,293.73 |
2,293.73 |
1.7K |
| 11:39 |
2,292.00 |
2,292.00 |
2,292.00 |
2,292.00 |
1.0K |
| 11:41 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 11:42 |
2,294.00 |
2,296.00 |
2,294.00 |
2,295.00 |
6.6K |
| 11:43 |
2,296.00 |
2,296.00 |
2,294.00 |
2,296.00 |
0.3K |
| 11:44 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 11:45 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.2K |
| 11:46 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0K |
| 11:47 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
2.7K |
| 11:48 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
2.4K |
| 11:49 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 11:50 |
2,295.37 |
2,295.37 |
2,295.37 |
2,295.37 |
0.3K |
| 11:51 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 11:52 |
2,295.80 |
2,296.00 |
2,295.80 |
2,296.00 |
0.2K |
| 11:53 |
2,296.00 |
2,300.00 |
2,296.00 |
2,300.00 |
1.2K |
| 11:55 |
2,300.00 |
2,301.24 |
2,298.00 |
2,301.24 |
0.1K |
| 11:56 |
2,301.12 |
2,301.12 |
2,298.00 |
2,298.00 |
0.7K |
| 11:57 |
2,300.00 |
2,300.00 |
2,300.00 |
2,300.00 |
0.0K |
| 11:58 |
2,298.53 |
2,298.53 |
2,298.53 |
2,298.53 |
0.1K |
| 12:00 |
2,296.00 |
2,296.00 |
2,294.00 |
2,294.00 |
0.9K |
| 12:01 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0K |
| 12:02 |
2,292.00 |
2,292.00 |
2,292.00 |
2,292.00 |
0.8K |
| 12:03 |
2,290.00 |
2,292.00 |
2,290.00 |
2,292.00 |
1.3K |
| 12:04 |
2,288.00 |
2,291.12 |
2,288.00 |
2,288.00 |
0.7K |
| 12:05 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.3K |
| 12:06 |
2,289.25 |
2,289.25 |
2,286.00 |
2,286.00 |
0.2K |
| 12:08 |
2,289.80 |
2,289.80 |
2,289.80 |
2,289.80 |
0.1K |
| 12:09 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
1.1K |
| 12:11 |
2,288.00 |
2,288.00 |
2,286.00 |
2,286.00 |
1.6K |
| 12:12 |
2,286.00 |
2,286.00 |
2,285.20 |
2,285.20 |
0.3K |
| 12:13 |
2,286.00 |
2,286.00 |
2,284.00 |
2,284.00 |
0.2K |
| 12:14 |
2,284.00 |
2,284.00 |
2,282.00 |
2,282.00 |
0.5K |
| 12:16 |
2,288.00 |
2,288.00 |
2,284.00 |
2,284.00 |
0.7K |
| 12:17 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
0.2K |
| 12:18 |
2,286.00 |
2,288.00 |
2,286.00 |
2,288.00 |
0.1K |
| 12:19 |
2,284.00 |
2,288.00 |
2,284.00 |
2,284.00 |
0.0K |
| 12:20 |
2,286.00 |
2,288.00 |
2,286.00 |
2,288.00 |
0.2K |
| 12:21 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
0.0K |
| 12:22 |
2,286.00 |
2,288.00 |
2,286.00 |
2,287.25 |
0.1K |
| 12:23 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.6K |
| 12:24 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.0K |
| 12:25 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
0.0K |
| 12:27 |
2,288.00 |
2,288.00 |
2,286.00 |
2,286.00 |
0.0K |
| 12:28 |
2,290.00 |
2,294.00 |
2,289.31 |
2,294.00 |
5.6K |
| 12:29 |
2,294.00 |
2,294.00 |
2,292.00 |
2,292.00 |
1.0K |
| 12:30 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.1K |
| 12:31 |
2,289.60 |
2,289.60 |
2,289.60 |
2,289.60 |
0.2K |
| 12:33 |
2,288.00 |
2,290.00 |
2,288.00 |
2,290.00 |
0.4K |
| 12:34 |
2,292.00 |
2,293.56 |
2,292.00 |
2,293.56 |
0.1K |
| 12:35 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.0K |
| 12:36 |
2,290.00 |
2,290.00 |
2,287.75 |
2,287.75 |
0.4K |
| 12:37 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.0K |
| 12:39 |
2,289.57 |
2,289.57 |
2,289.57 |
2,289.57 |
0.1K |
| 12:40 |
2,291.23 |
2,291.60 |
2,291.23 |
2,291.60 |
0.4K |
| 12:41 |
2,290.00 |
2,291.31 |
2,290.00 |
2,291.31 |
1.6K |
| 12:44 |
2,294.00 |
2,294.00 |
2,294.00 |
2,294.00 |
0.2K |
| 12:46 |
2,295.75 |
2,298.00 |
2,294.00 |
2,294.00 |
0.0K |
| 12:47 |
2,298.00 |
2,298.00 |
2,298.00 |
2,298.00 |
0.0K |
| 12:48 |
2,296.00 |
2,296.00 |
2,296.00 |
2,296.00 |
0.0K |
| 12:51 |
2,298.00 |
2,298.00 |
2,298.00 |
2,298.00 |
0.0K |
| 12:53 |
2,298.00 |
2,300.00 |
2,298.00 |
2,300.00 |
1.4K |
| 12:54 |
2,302.00 |
2,302.00 |
2,300.00 |
2,300.00 |
0.0K |
| 12:56 |
2,302.00 |
2,302.00 |
2,302.00 |
2,302.00 |
0.3K |
| 12:57 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.1K |
| 12:58 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.7K |
| 12:59 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.2K |
| 13:00 |
2,302.00 |
2,302.00 |
2,298.00 |
2,298.00 |
0.8K |
| 13:02 |
2,300.00 |
2,300.00 |
2,298.00 |
2,298.00 |
0.1K |
| 13:04 |
2,300.00 |
2,302.00 |
2,298.00 |
2,298.00 |
0.2K |
| 13:05 |
2,298.00 |
2,298.00 |
2,298.00 |
2,298.00 |
0.5K |
| 13:06 |
2,298.00 |
2,298.00 |
2,298.00 |
2,298.00 |
0.0K |
| 13:08 |
2,302.00 |
2,302.00 |
2,299.21 |
2,299.21 |
0.7K |
| 13:11 |
2,302.00 |
2,302.00 |
2,302.00 |
2,302.00 |
0.1K |
| 13:12 |
2,302.00 |
2,302.71 |
2,302.00 |
2,302.71 |
0.1K |
| 13:13 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.3K |
| 13:14 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.1K |
| 13:15 |
2,304.00 |
2,304.00 |
2,304.00 |
2,304.00 |
0.2K |
| 13:16 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
1.0K |
| 13:17 |
2,308.00 |
2,308.00 |
2,308.00 |
2,308.00 |
0.7K |
| 13:18 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.1K |
| 13:20 |
2,308.00 |
2,308.00 |
2,308.00 |
2,308.00 |
0.0K |
| 13:22 |
2,308.00 |
2,308.00 |
2,308.00 |
2,308.00 |
0.0K |
| 13:23 |
2,308.00 |
2,308.00 |
2,306.00 |
2,306.00 |
1.7K |
| 13:25 |
2,308.00 |
2,308.00 |
2,307.60 |
2,307.60 |
0.6K |
| 13:26 |
2,305.20 |
2,305.20 |
2,304.00 |
2,304.00 |
0.3K |
| 13:28 |
2,306.00 |
2,306.00 |
2,306.00 |
2,306.00 |
0.6K |
| 13:29 |
2,307.00 |
2,308.00 |
2,307.00 |
2,308.00 |
0.1K |
| 13:30 |
2,308.00 |
2,308.00 |
2,304.00 |
2,304.00 |
4.3K |
| 13:31 |
2,306.00 |
2,306.00 |
2,300.00 |
2,302.00 |
2.9K |
| 13:32 |
2,300.00 |
2,304.00 |
2,300.00 |
2,302.00 |
0.2K |
| 13:33 |
2,300.00 |
2,300.00 |
2,298.00 |
2,300.00 |
0.9K |
| 13:34 |
2,300.00 |
2,300.00 |
2,298.00 |
2,298.00 |
1.6K |
| 13:35 |
2,298.00 |
2,298.00 |
2,298.00 |
2,298.00 |
1.3K |
| 13:36 |
2,296.00 |
2,296.00 |
2,292.00 |
2,294.00 |
2.4K |
| 13:37 |
2,292.00 |
2,292.00 |
2,286.00 |
2,286.00 |
1.7K |
| 13:38 |
2,288.94 |
2,289.80 |
2,288.94 |
2,289.00 |
0.8K |
| 13:39 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.3K |
| 13:40 |
2,288.00 |
2,288.00 |
2,287.32 |
2,287.32 |
0.1K |
| 13:42 |
2,288.00 |
2,290.00 |
2,288.00 |
2,288.00 |
2.4K |
| 13:43 |
2,290.00 |
2,290.00 |
2,288.00 |
2,288.00 |
0.5K |
| 13:44 |
2,289.00 |
2,291.00 |
2,289.00 |
2,291.00 |
0.2K |
| 13:45 |
2,290.00 |
2,290.00 |
2,288.00 |
2,289.34 |
0.2K |
| 13:46 |
2,289.00 |
2,289.00 |
2,286.00 |
2,288.00 |
0.6K |
| 13:47 |
2,286.00 |
2,286.00 |
2,284.00 |
2,284.00 |
0.9K |
| 13:48 |
2,284.00 |
2,284.00 |
2,282.00 |
2,283.37 |
0.2K |
| 13:49 |
2,283.89 |
2,286.00 |
2,283.89 |
2,286.00 |
1.5K |
| 13:50 |
2,284.00 |
2,284.00 |
2,282.00 |
2,283.36 |
0.8K |
| 13:51 |
2,282.00 |
2,282.00 |
2,281.32 |
2,282.00 |
0.4K |
| 13:52 |
2,282.00 |
2,282.00 |
2,280.00 |
2,280.00 |
0.6K |
| 13:53 |
2,281.35 |
2,284.00 |
2,281.35 |
2,282.00 |
0.7K |
| 13:54 |
2,280.00 |
2,280.00 |
2,278.00 |
2,278.00 |
1.0K |
| 13:55 |
2,278.00 |
2,282.00 |
2,278.00 |
2,282.00 |
0.3K |
| 13:56 |
2,284.00 |
2,288.00 |
2,284.00 |
2,288.00 |
1.9K |
| 13:57 |
2,288.00 |
2,288.62 |
2,288.00 |
2,288.62 |
0.3K |
| 13:58 |
2,287.56 |
2,287.56 |
2,287.56 |
2,287.56 |
0.2K |
| 13:59 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
1.7K |
| 14:00 |
2,288.00 |
2,288.63 |
2,288.00 |
2,288.63 |
0.1K |
| 14:01 |
2,288.00 |
2,288.00 |
2,288.00 |
2,288.00 |
0.7K |
| 14:02 |
2,288.00 |
2,289.66 |
2,288.00 |
2,289.66 |
0.1K |
| 14:03 |
2,290.00 |
2,290.00 |
2,288.00 |
2,288.00 |
0.7K |
| 14:04 |
2,290.00 |
2,294.00 |
2,290.00 |
2,294.00 |
0.7K |
| 14:05 |
2,296.00 |
2,296.00 |
2,294.00 |
2,294.00 |
0.1K |
| 14:06 |
2,292.00 |
2,292.00 |
2,292.00 |
2,292.00 |
0.3K |
| 14:07 |
2,294.00 |
2,294.00 |
2,290.00 |
2,290.00 |
3.0K |
| 14:09 |
2,292.00 |
2,292.00 |
2,290.00 |
2,290.00 |
0.2K |
| 14:10 |
2,289.36 |
2,290.00 |
2,288.00 |
2,288.00 |
0.3K |
| 14:11 |
2,286.00 |
2,287.25 |
2,286.00 |
2,287.25 |
0.1K |
| 14:12 |
2,290.00 |
2,290.00 |
2,290.00 |
2,290.00 |
0.8K |
| 14:13 |
2,292.00 |
2,292.00 |
2,290.00 |
2,290.00 |
0.0K |
| 14:14 |
2,288.00 |
2,288.00 |
2,286.00 |
2,286.00 |
0.2K |
| 14:15 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
0.2K |
| 14:16 |
2,286.00 |
2,286.00 |
2,286.00 |
2,286.00 |
0.0K |
| 14:17 |
2,284.00 |
2,284.00 |
2,270.00 |
2,270.00 |
6.1K |
| 14:18 |
2,268.00 |
2,274.00 |
2,268.00 |
2,273.89 |
1.3K |
| 14:19 |
2,272.00 |
2,274.00 |
2,272.00 |
2,272.00 |
1.5K |
| 14:21 |
2,272.00 |
2,274.00 |
2,268.00 |
2,274.00 |
0.6K |
| 14:22 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.7K |
| 14:23 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
0.2K |
| 14:24 |
2,274.00 |
2,276.00 |
2,274.00 |
2,276.00 |
0.3K |
| 14:25 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.2K |
| 14:26 |
2,278.00 |
2,280.00 |
2,277.72 |
2,280.00 |
0.4K |
| 14:27 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
1.1K |
| 14:28 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
0.0K |
| 14:29 |
2,274.00 |
2,276.00 |
2,274.00 |
2,274.00 |
0.6K |
| 14:30 |
2,272.00 |
2,276.00 |
2,272.00 |
2,276.00 |
1.2K |
| 14:31 |
2,276.00 |
2,278.00 |
2,274.00 |
2,274.00 |
1.1K |
| 14:32 |
2,274.00 |
2,274.00 |
2,272.00 |
2,272.00 |
0.6K |
| 14:33 |
2,272.00 |
2,272.00 |
2,272.00 |
2,272.00 |
0.3K |
| 14:34 |
2,272.00 |
2,272.00 |
2,272.00 |
2,272.00 |
0.7K |
| 14:35 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
0.0K |
| 14:36 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
7.8K |
| 14:37 |
2,272.00 |
2,276.00 |
2,272.00 |
2,276.00 |
3.2K |
| 14:38 |
2,270.62 |
2,272.00 |
2,270.62 |
2,272.00 |
0.3K |
| 14:39 |
2,266.00 |
2,270.00 |
2,266.00 |
2,270.00 |
2.3K |
| 14:40 |
2,268.00 |
2,268.00 |
2,268.00 |
2,268.00 |
1.1K |
| 14:41 |
2,268.00 |
2,276.00 |
2,266.00 |
2,274.00 |
3.3K |
| 14:42 |
2,272.00 |
2,274.00 |
2,272.00 |
2,274.00 |
0.3K |
| 14:43 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
1.0K |
| 14:44 |
2,272.00 |
2,272.00 |
2,272.00 |
2,272.00 |
0.3K |
| 14:45 |
2,272.00 |
2,276.00 |
2,272.00 |
2,275.01 |
1.5K |
| 14:46 |
2,273.23 |
2,278.00 |
2,272.00 |
2,274.00 |
2.2K |
| 14:47 |
2,273.22 |
2,276.00 |
2,272.00 |
2,276.00 |
4.8K |
| 14:48 |
2,276.00 |
2,278.00 |
2,274.07 |
2,278.00 |
2.0K |
| 14:49 |
2,278.00 |
2,280.00 |
2,278.00 |
2,278.00 |
2.4K |
| 14:50 |
2,274.00 |
2,274.00 |
2,274.00 |
2,274.00 |
1.0K |
| 14:51 |
2,276.00 |
2,278.00 |
2,276.00 |
2,278.00 |
0.9K |
| 14:52 |
2,276.00 |
2,278.00 |
2,276.00 |
2,278.00 |
0.2K |
| 14:53 |
2,275.42 |
2,276.00 |
2,275.42 |
2,276.00 |
0.7K |
| 14:54 |
2,276.00 |
2,276.00 |
2,272.00 |
2,276.00 |
4.5K |
| 14:55 |
2,278.00 |
2,282.00 |
2,278.00 |
2,282.00 |
2.8K |
| 14:56 |
2,282.00 |
2,284.00 |
2,282.00 |
2,284.00 |
0.6K |
| 14:57 |
2,284.00 |
2,286.00 |
2,284.00 |
2,286.00 |
0.3K |
| 14:58 |
2,288.00 |
2,288.00 |
2,284.00 |
2,284.00 |
5.4K |
| 14:59 |
2,286.00 |
2,294.00 |
2,286.00 |
2,294.00 |
4.4K |
| 15:00 |
2,282.00 |
2,284.00 |
2,282.00 |
2,284.00 |
2.4K |
| 15:01 |
2,283.23 |
2,283.81 |
2,281.14 |
2,281.14 |
1.3K |
| 15:02 |
2,281.23 |
2,281.23 |
2,278.00 |
2,278.00 |
1.3K |
| 15:03 |
2,278.00 |
2,280.00 |
2,278.00 |
2,280.00 |
0.3K |
| 15:04 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.4K |
| 15:05 |
2,278.64 |
2,282.00 |
2,278.64 |
2,280.00 |
2.1K |
| 15:06 |
2,278.00 |
2,278.00 |
2,278.00 |
2,278.00 |
0.3K |
| 15:07 |
2,280.00 |
2,280.00 |
2,278.00 |
2,280.00 |
0.8K |
| 15:08 |
2,276.00 |
2,278.00 |
2,276.00 |
2,276.88 |
0.6K |
| 15:09 |
2,276.00 |
2,278.00 |
2,276.00 |
2,278.00 |
2.4K |
| 15:10 |
2,280.00 |
2,282.00 |
2,276.00 |
2,276.00 |
1.2K |
| 15:11 |
2,276.00 |
2,278.00 |
2,276.00 |
2,278.00 |
0.7K |
| 15:12 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.5K |
| 15:13 |
2,278.00 |
2,278.00 |
2,276.00 |
2,276.00 |
0.5K |
| 15:14 |
2,276.00 |
2,278.00 |
2,274.00 |
2,274.00 |
1.0K |
| 15:15 |
2,275.36 |
2,280.00 |
2,275.36 |
2,280.00 |
1.6K |
| 15:16 |
2,276.00 |
2,276.00 |
2,276.00 |
2,276.00 |
0.7K |
| 15:17 |
2,276.00 |
2,277.27 |
2,276.00 |
2,277.27 |
0.8K |
| 15:18 |
2,276.61 |
2,276.61 |
2,276.57 |
2,276.57 |
0.0K |
| 15:19 |
2,278.00 |
2,278.00 |
2,276.00 |
2,276.00 |
1.3K |
| 15:20 |
2,278.00 |
2,278.00 |
2,277.76 |
2,278.00 |
2.1K |
| 15:21 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.3K |
| 15:22 |
2,280.00 |
2,282.00 |
2,280.00 |
2,282.00 |
0.7K |
| 15:23 |
2,282.00 |
2,282.00 |
2,280.00 |
2,280.00 |
0.1K |
| 15:24 |
2,280.00 |
2,284.00 |
2,280.00 |
2,284.00 |
0.0K |
| 15:25 |
2,282.00 |
2,282.00 |
2,282.00 |
2,282.00 |
0.0K |
| 15:26 |
2,280.00 |
2,284.00 |
2,278.00 |
2,278.00 |
2.6K |
| 15:27 |
2,278.00 |
2,278.00 |
2,276.00 |
2,276.00 |
0.1K |
| 15:28 |
2,274.00 |
2,276.00 |
2,274.00 |
2,274.00 |
0.8K |
| 15:29 |
2,276.00 |
2,278.06 |
2,276.00 |
2,278.06 |
1.1K |
| 15:30 |
2,277.46 |
2,282.00 |
2,277.46 |
2,282.00 |
2.1K |
| 15:31 |
2,280.00 |
2,282.00 |
2,280.00 |
2,280.14 |
2.0K |
| 15:32 |
2,280.57 |
2,281.00 |
2,280.57 |
2,280.57 |
2.6K |
| 15:33 |
2,280.00 |
2,280.00 |
2,278.00 |
2,280.00 |
0.9K |
| 15:34 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.1K |
| 15:35 |
2,280.00 |
2,280.00 |
2,278.00 |
2,278.00 |
0.5K |
| 15:36 |
2,280.00 |
2,280.00 |
2,280.00 |
2,280.00 |
0.2K |
| 15:37 |
2,279.99 |
2,279.99 |
2,279.99 |
2,279.99 |
0.0K |
| 15:38 |
2,279.15 |
2,280.00 |
2,278.00 |
2,280.00 |
0.1K |
| 15:39 |
2,278.00 |
2,278.00 |
2,276.00 |
2,276.00 |
1.6K |
| 15:40 |
2,276.00 |
2,276.00 |
2,274.00 |
2,274.00 |
0.6K |
| 15:41 |
2,270.00 |
2,274.00 |
2,270.00 |
2,274.00 |
0.0K |
| 15:42 |
2,272.00 |
2,276.00 |
2,272.00 |
2,274.00 |
0.4K |
| 15:43 |
2,274.00 |
2,276.00 |
2,274.00 |
2,276.00 |
1.0K |
| 15:44 |
2,272.00 |
2,276.00 |
2,272.00 |
2,276.00 |
1.7K |
| 15:45 |
2,274.00 |
2,276.00 |
2,274.00 |
2,276.00 |
1.6K |
| 15:46 |
2,276.00 |
2,276.00 |
2,272.00 |
2,272.00 |
0.1K |
| 15:47 |
2,276.00 |
2,276.00 |
2,276.00 |
2,276.00 |
0.0K |
| 15:48 |
2,276.63 |
2,276.63 |
2,276.00 |
2,276.00 |
0.4K |
| 15:49 |
2,276.97 |
2,280.00 |
2,276.97 |
2,280.00 |
1.4K |
| 15:50 |
2,282.00 |
2,282.00 |
2,280.00 |
2,280.00 |
0.5K |
| 15:51 |
2,282.00 |
2,282.00 |
2,280.00 |
2,280.00 |
0.7K |
| 15:52 |
2,282.00 |
2,282.00 |
2,280.00 |
2,280.00 |
0.7K |
| 15:53 |
2,280.00 |
2,282.00 |
2,280.00 |
2,282.00 |
0.4K |
| 15:54 |
2,280.00 |
2,282.00 |
2,280.00 |
2,282.00 |
0.8K |
| 15:55 |
2,284.00 |
2,284.00 |
2,284.00 |
2,284.00 |
1.7K |
| 15:56 |
2,286.00 |
2,286.00 |
2,284.00 |
2,284.00 |
0.9K |
| 15:57 |
2,282.53 |
2,284.00 |
2,282.53 |
2,284.00 |
0.7K |
| 15:58 |
2,282.00 |
2,282.00 |
2,282.00 |
2,282.00 |
1.3K |
| 15:59 |
2,282.00 |
2,282.00 |
2,282.00 |
2,282.00 |
0.0K |
| 16:00 |
2,277.00 |
2,277.00 |
2,274.00 |
2,274.00 |
1.2K |
| 16:01 |
2,276.00 |
2,276.00 |
2,276.00 |
2,276.00 |
0.0K |
| 16:02 |
2,276.00 |
2,276.00 |
2,274.00 |
2,274.00 |
1.1K |
| 16:03 |
2,272.00 |
2,272.00 |
2,270.00 |
2,272.00 |
0.6K |
| 16:04 |
2,272.00 |
2,272.00 |
2,268.00 |
2,268.97 |
1.1K |
| 16:05 |
2,270.00 |
2,270.00 |
2,268.49 |
2,268.49 |
1.4K |
| 16:06 |
2,269.21 |
2,270.00 |
2,268.00 |
2,268.00 |
0.4K |
| 16:07 |
2,268.00 |
2,268.00 |
2,268.00 |
2,268.00 |
0.0K |
| 16:08 |
2,266.00 |
2,268.00 |
2,266.00 |
2,268.00 |
0.7K |
| 16:09 |
2,266.00 |
2,268.00 |
2,266.00 |
2,266.00 |
0.7K |
| 16:10 |
2,268.00 |
2,268.00 |
2,266.00 |
2,266.00 |
0.0K |
| 16:11 |
2,268.00 |
2,268.00 |
2,266.00 |
2,266.00 |
0.3K |
| 16:12 |
2,268.00 |
2,268.00 |
2,264.00 |
2,266.00 |
1.1K |
| 16:13 |
2,266.00 |
2,266.00 |
2,266.00 |
2,266.00 |
0.9K |
| 16:14 |
2,268.00 |
2,270.00 |
2,268.00 |
2,270.00 |
2.1K |
| 16:15 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
2.0K |
| 16:16 |
2,270.00 |
2,270.00 |
2,270.00 |
2,270.00 |
0.0K |
| 16:17 |
2,270.00 |
2,272.00 |
2,270.00 |
2,270.00 |
2.0K |
| 16:18 |
2,271.99 |
2,274.00 |
2,271.99 |
2,273.00 |
3.2K |
| 16:19 |
2,272.00 |
2,272.00 |
2,272.00 |
2,272.00 |
1.4K |
| 16:20 |
2,276.00 |
2,276.00 |
2,274.00 |
2,274.00 |
5.9K |
| 16:21 |
2,274.00 |
2,274.00 |
2,270.00 |
2,270.00 |
2.7K |
| 16:22 |
2,268.62 |
2,272.00 |
2,268.62 |
2,272.00 |
0.9K |
| 16:23 |
2,270.00 |
2,270.00 |
2,266.00 |
2,266.00 |
1.9K |
| 16:24 |
2,266.00 |
2,268.00 |
2,266.00 |
2,268.00 |
0.5K |
| 16:25 |
2,266.00 |
2,267.44 |
2,264.00 |
2,266.00 |
6.3K |
| 16:26 |
2,268.00 |
2,268.00 |
2,266.44 |
2,267.29 |
5.3K |
| 16:27 |
2,266.00 |
2,266.00 |
2,264.00 |
2,266.00 |
6.7K |
| 16:28 |
2,264.00 |
2,265.41 |
2,262.00 |
2,262.00 |
3.8K |
| 16:29 |
2,264.51 |
2,266.00 |
2,264.00 |
2,266.00 |
4.3K |
| 16:35 |
2,272.00 |
2,272.00 |
2,272.00 |
2,272.00 |
2,487.6K |
| Date |
Open Price |
High Price |
Low Price |
Close Price |
Volume |
| 2025-09-26 |
2,276.00 |
2,326.00 |
2,246.00 |
2,320.00 |
0.8M |
| 2025-09-25 |
2,298.00 |
2,320.00 |
2,244.00 |
2,272.00 |
3.1M |
| 2025-09-24 |
2,358.00 |
2,378.00 |
2,294.00 |
2,302.00 |
1.0M |
| 2025-09-23 |
2,408.00 |
2,416.00 |
2,344.00 |
2,344.00 |
2.0M |
| 2025-09-22 |
2,360.00 |
2,392.00 |
2,332.00 |
2,380.00 |
1.7M |
| 2025-09-19 |
2,198.00 |
2,284.00 |
2,176.00 |
2,276.00 |
13.4M |
| 2025-09-18 |
2,166.00 |
2,178.00 |
2,112.00 |
2,164.00 |
1.2M |
| 2025-09-17 |
2,224.00 |
2,224.00 |
2,136.00 |
2,186.00 |
1.4M |
| 2025-09-16 |
2,250.00 |
2,322.00 |
2,230.00 |
2,242.00 |
1.3M |
| 2025-09-15 |
2,162.00 |
2,198.00 |
2,090.00 |
2,196.00 |
2.3M |
| 2025-09-12 |
2,240.00 |
2,300.00 |
2,156.00 |
2,156.00 |
1.2M |
| 2025-09-11 |
2,184.00 |
2,244.00 |
2,184.00 |
2,196.00 |
1.8M |
| 2025-09-10 |
2,150.00 |
2,176.00 |
2,098.00 |
2,174.00 |
0.9M |
| 2025-09-09 |
2,194.00 |
2,206.00 |
2,136.00 |
2,136.00 |
1.2M |
| 2025-09-08 |
2,146.00 |
2,186.00 |
2,128.00 |
2,178.00 |
1.4M |
| 2025-09-05 |
2,120.00 |
2,140.00 |
2,086.00 |
2,118.00 |
1.2M |
| 2025-09-04 |
2,050.00 |
2,108.00 |
2,034.00 |
2,090.00 |
2.0M |
| 2025-09-03 |
1,942.00 |
2,074.00 |
1,927.00 |
2,074.00 |
10.8M |
| 2025-09-02 |
1,834.00 |
1,925.00 |
1,825.00 |
1,919.00 |
1.8M |
| 2025-09-01 |
1,832.00 |
1,843.00 |
1,806.00 |
1,825.00 |
4.8M |
| 2025-08-29 |
1,774.00 |
1,792.00 |
1,754.00 |
1,788.00 |
1.3M |
| 2025-08-28 |
1,765.00 |
1,779.00 |
1,739.00 |
1,753.00 |
1.0M |
| 2025-08-27 |
1,730.00 |
1,759.00 |
1,712.00 |
1,757.00 |
0.7M |
| 2025-08-26 |
1,710.00 |
1,741.00 |
1,693.00 |
1,741.00 |
22.8M |
| 2025-08-22 |
1,669.00 |
1,701.00 |
1,657.00 |
1,689.00 |
0.8M |
| 2025-08-21 |
1,659.00 |
1,681.00 |
1,650.00 |
1,671.00 |
0.6M |
| 2025-08-20 |
1,625.00 |
1,664.00 |
1,618.00 |
1,647.00 |
4.2M |
| 2025-08-19 |
1,677.00 |
1,695.00 |
1,625.00 |
1,625.00 |
4.7M |
| 2025-08-18 |
1,721.00 |
1,746.00 |
1,696.00 |
1,696.00 |
6.6M |
| 2025-08-15 |
1,708.00 |
1,716.00 |
1,658.00 |
1,708.00 |
1.1M |
| 2025-08-14 |
1,690.00 |
1,713.00 |
1,677.00 |
1,689.00 |
0.7M |
| 2025-08-13 |
1,757.00 |
1,769.00 |
1,691.00 |
1,701.00 |
1.0M |
| 2025-08-12 |
1,744.00 |
1,769.00 |
1,716.00 |
1,735.00 |
1.7M |
| 2025-08-11 |
1,687.00 |
1,747.00 |
1,683.00 |
1,743.00 |
0.8M |
| 2025-08-08 |
1,662.00 |
1,753.00 |
1,662.00 |
1,701.00 |
1.7M |
| 2025-08-07 |
1,685.00 |
1,738.00 |
1,661.00 |
1,673.00 |
1.3M |
| 2025-08-06 |
1,534.00 |
1,655.00 |
1,518.00 |
1,655.00 |
2.1M |
| 2025-08-05 |
1,489.00 |
1,581.00 |
1,483.00 |
1,520.00 |
1.6M |
| 2025-08-04 |
1,418.00 |
1,457.00 |
1,373.00 |
1,434.00 |
0.8M |
| 2025-08-01 |
1,396.00 |
1,449.00 |
1,391.00 |
1,429.00 |
5.5M |
| 2025-07-31 |
1,400.00 |
1,425.00 |
1,389.00 |
1,400.00 |
0.6M |
| 2025-07-30 |
1,431.00 |
1,436.00 |
1,416.00 |
1,430.00 |
0.5M |
| 2025-07-29 |
1,406.00 |
1,430.00 |
1,398.00 |
1,429.00 |
0.7M |
| 2025-07-28 |
1,411.00 |
1,421.00 |
1,377.00 |
1,396.00 |
3.2M |
| 2025-07-25 |
1,435.00 |
1,438.00 |
1,396.00 |
1,411.00 |
10.4M |
| 2025-07-24 |
1,462.00 |
1,471.00 |
1,426.00 |
1,433.00 |
0.7M |
| 2025-07-23 |
1,462.00 |
1,471.00 |
1,387.00 |
1,463.00 |
2.3M |
| 2025-07-22 |
1,498.00 |
1,500.00 |
1,453.00 |
1,466.00 |
0.9M |
| 2025-07-21 |
1,452.00 |
1,503.00 |
1,452.00 |
1,497.00 |
0.8M |
| 2025-07-18 |
1,475.00 |
1,490.00 |
1,438.00 |
1,445.00 |
0.7M |
| 2025-07-17 |
1,474.00 |
1,482.00 |
1,443.00 |
1,460.00 |
1.0M |
| 2025-07-16 |
1,484.00 |
1,493.00 |
1,447.00 |
1,472.00 |
0.7M |
| 2025-07-15 |
1,537.00 |
1,537.00 |
1,457.00 |
1,470.00 |
1.6M |
| 2025-07-14 |
1,539.00 |
1,565.00 |
1,532.00 |
1,542.00 |
1.2M |
| 2025-07-11 |
1,487.00 |
1,517.00 |
1,483.00 |
1,516.00 |
1.0M |
| 2025-07-10 |
1,470.00 |
1,490.00 |
1,464.00 |
1,465.00 |
0.7M |
| 2025-07-09 |
1,488.00 |
1,490.00 |
1,441.00 |
1,449.00 |
0.9M |
| 2025-07-08 |
1,500.00 |
1,537.00 |
1,458.00 |
1,469.00 |
0.8M |
| 2025-07-07 |
1,485.00 |
1,496.00 |
1,466.00 |
1,489.00 |
0.6M |
| 2025-07-04 |
1,461.00 |
1,495.00 |
1,454.00 |
1,495.00 |
0.7M |
| 2025-07-03 |
1,424.00 |
1,467.00 |
1,419.00 |
1,460.00 |
0.8M |
| 2025-07-02 |
1,449.00 |
1,460.00 |
1,420.00 |
1,441.00 |
1.6M |
| 2025-07-01 |
1,473.00 |
1,476.00 |
1,446.00 |
1,455.00 |
3.2M |
| 2025-06-30 |
1,452.00 |
1,455.00 |
1,423.00 |
1,440.00 |
0.7M |
| 2025-06-27 |
1,489.00 |
1,494.00 |
1,425.00 |
1,433.00 |
0.9M |
| 2025-06-26 |
1,455.00 |
1,499.00 |
1,455.00 |
1,496.00 |
1.0M |
| 2025-06-25 |
1,425.00 |
1,450.00 |
1,420.00 |
1,439.00 |
2.2M |
| 2025-06-24 |
1,410.00 |
1,438.00 |
1,387.00 |
1,410.00 |
0.7M |
| 2025-06-23 |
1,393.00 |
1,445.00 |
1,393.00 |
1,443.00 |
0.7M |
| 2025-06-20 |
1,405.00 |
1,445.00 |
1,405.00 |
1,407.00 |
3.5M |
| 2025-06-19 |
1,447.00 |
1,447.00 |
1,416.00 |
1,426.00 |
0.6M |
| 2025-06-18 |
1,438.00 |
1,453.00 |
1,436.00 |
1,447.00 |
0.6M |
| 2025-06-17 |
1,376.00 |
1,434.00 |
1,371.00 |
1,433.00 |
1.5M |
| 2025-06-16 |
1,450.00 |
1,454.00 |
1,415.00 |
1,417.00 |
1.3M |
| 2025-06-13 |
1,407.00 |
1,447.00 |
1,400.00 |
1,445.00 |
1.7M |
| 2025-06-12 |
1,408.00 |
1,416.00 |
1,384.00 |
1,414.00 |
1.2M |
| 2025-06-11 |
1,345.00 |
1,393.00 |
1,337.00 |
1,388.00 |
1.1M |
| 2025-06-10 |
1,365.00 |
1,381.00 |
1,332.00 |
1,340.00 |
1.7M |
| 2025-06-09 |
1,347.00 |
1,380.00 |
1,339.00 |
1,374.00 |
1.0M |
| 2025-06-06 |
1,337.00 |
1,358.00 |
1,327.00 |
1,342.00 |
2.3M |
| 2025-06-05 |
1,264.00 |
1,337.00 |
1,264.00 |
1,325.00 |
1.8M |
| 2025-06-04 |
1,250.00 |
1,272.00 |
1,245.00 |
1,262.00 |
0.8M |
| 2025-06-03 |
1,223.00 |
1,259.00 |
1,223.00 |
1,237.00 |
1.9M |
| 2025-06-02 |
1,178.00 |
1,246.00 |
1,170.00 |
1,233.00 |
1.1M |
| 2025-05-30 |
1,151.00 |
1,173.00 |
1,147.00 |
1,163.00 |
0.9M |
| 2025-05-29 |
1,130.00 |
1,171.00 |
1,103.00 |
1,171.00 |
0.9M |
| 2025-05-28 |
1,123.00 |
1,136.00 |
1,116.00 |
1,134.00 |
0.8M |
| 2025-05-27 |
1,121.00 |
1,130.00 |
1,087.00 |
1,122.00 |
1.4M |
| 2025-05-23 |
1,114.00 |
1,134.00 |
1,104.00 |
1,133.00 |
1.5M |
| 2025-05-22 |
1,082.00 |
1,106.00 |
1,076.00 |
1,106.00 |
1.3M |
| 2025-05-21 |
1,053.00 |
1,086.00 |
1,051.00 |
1,085.00 |
0.8M |
| 2025-05-20 |
1,005.00 |
1,054.00 |
1,005.00 |
1,041.00 |
0.8M |
| 2025-05-19 |
1,016.00 |
1,061.00 |
1,010.00 |
1,026.00 |
1.4M |
| 2025-05-16 |
1,011.00 |
1,016.00 |
985.00 |
1,000.00 |
1.6M |
| 2025-05-15 |
972.00 |
1,020.00 |
963.00 |
1,016.00 |
5.8M |
| 2025-05-14 |
1,002.00 |
1,013.00 |
981.50 |
981.50 |
0.8M |
| 2025-05-13 |
1,005.00 |
1,022.00 |
994.50 |
1,010.00 |
1.1M |
| 2025-05-12 |
1,075.00 |
1,087.00 |
998.00 |
999.50 |
1.5M |
| 2025-05-09 |
1,025.00 |
1,071.00 |
1,022.00 |
1,061.00 |
0.8M |
| 2025-05-08 |
1,044.00 |
1,045.00 |
1,022.00 |
1,030.00 |
0.6M |
| 2025-05-07 |
1,068.00 |
1,074.00 |
1,050.00 |
1,054.00 |
1.0M |
| 2025-05-06 |
1,034.00 |
1,064.00 |
1,027.00 |
1,063.00 |
2.5M |
| 2025-05-02 |
1,020.00 |
1,022.00 |
1,002.00 |
1,015.00 |
0.6M |
| 2025-05-01 |
987.50 |
1,006.00 |
985.00 |
995.50 |
0.3M |
| 2025-04-30 |
1,002.00 |
1,019.00 |
990.00 |
1,002.00 |
4.6M |
| 2025-04-29 |
1,002.00 |
1,022.00 |
996.50 |
1,012.00 |
4.5M |
| 2025-04-28 |
987.50 |
1,006.00 |
984.00 |
998.00 |
3.1M |
| 2025-04-25 |
1,001.00 |
1,009.00 |
981.50 |
982.50 |
1.1M |
| 2025-04-24 |
993.50 |
1,015.00 |
993.50 |
1,004.00 |
1.1M |
| 2025-04-23 |
1,000.00 |
1,000.00 |
937.00 |
985.00 |
5.2M |
| 2025-04-22 |
1,050.00 |
1,059.00 |
1,011.00 |
1,039.00 |
5.0M |
| 2025-04-17 |
1,029.00 |
1,041.00 |
1,009.00 |
1,021.00 |
1.3M |
| 2025-04-16 |
1,035.85 |
1,061.09 |
1,030.02 |
1,049.44 |
1.2M |
| 2025-04-15 |
992.16 |
1,028.08 |
992.16 |
1,027.11 |
1.1M |
| 2025-04-14 |
969.83 |
991.19 |
956.72 |
990.22 |
1.3M |
| 2025-04-11 |
924.69 |
963.04 |
918.86 |
962.06 |
1.7M |
| 2025-04-10 |
902.36 |
909.16 |
870.81 |
896.05 |
2.3M |
| 2025-04-09 |
855.00 |
898.50 |
830.50 |
883.00 |
1.7M |
| 2025-04-08 |
844.50 |
876.00 |
835.50 |
862.00 |
7.3M |
| 2025-04-07 |
796.50 |
861.50 |
766.50 |
833.50 |
1.9M |
| 2025-04-04 |
910.50 |
926.50 |
818.00 |
822.50 |
5.0M |
| 2025-04-03 |
915.00 |
932.50 |
887.50 |
920.50 |
3.5M |
| 2025-04-02 |
941.00 |
944.50 |
922.50 |
934.50 |
0.7M |
| 2025-04-01 |
940.50 |
957.00 |
937.00 |
953.00 |
0.8M |
| 2025-03-31 |
942.00 |
942.00 |
918.00 |
936.00 |
0.8M |
| 2025-03-28 |
944.50 |
960.00 |
941.50 |
947.50 |
1.2M |
| 2025-03-27 |
945.00 |
950.00 |
934.50 |
947.50 |
2.8M |
| 2025-03-26 |
942.50 |
954.50 |
939.50 |
943.50 |
1.0M |
| 2025-03-25 |
924.50 |
948.00 |
922.00 |
940.50 |
0.5M |
| 2025-03-24 |
931.00 |
942.00 |
918.50 |
927.50 |
0.7M |
| 2025-03-21 |
926.50 |
929.50 |
906.00 |
917.50 |
1.4M |
| 2025-03-20 |
947.00 |
952.50 |
925.50 |
936.00 |
1.0M |
| 2025-03-19 |
944.00 |
948.00 |
925.50 |
944.00 |
0.9M |
| 2025-03-18 |
950.00 |
960.50 |
945.00 |
954.00 |
1.1M |
| 2025-03-17 |
912.50 |
938.00 |
910.00 |
938.00 |
1.3M |
| 2025-03-14 |
892.50 |
933.00 |
892.50 |
916.50 |
1.8M |
| 2025-03-13 |
879.00 |
902.00 |
861.00 |
899.50 |
2.7M |
| 2025-03-12 |
856.00 |
894.50 |
852.00 |
894.50 |
1.3M |
| 2025-03-11 |
823.50 |
858.00 |
819.50 |
854.00 |
1.1M |
| 2025-03-10 |
846.50 |
853.50 |
830.00 |
838.50 |
0.9M |
| 2025-03-07 |
844.50 |
871.50 |
837.00 |
848.50 |
0.8M |
| 2025-03-06 |
832.50 |
844.00 |
820.50 |
838.50 |
1.4M |
| 2025-03-05 |
796.00 |
832.00 |
793.00 |
828.50 |
1.4M |
| 2025-03-04 |
754.00 |
791.00 |
747.00 |
780.00 |
1.7M |
| 2025-03-03 |
740.50 |
758.50 |
738.50 |
754.00 |
0.7M |
| 2025-02-28 |
736.50 |
744.50 |
733.00 |
742.50 |
1.3M |
| 2025-02-27 |
750.00 |
759.50 |
748.00 |
751.50 |
0.6M |
| 2025-02-26 |
746.00 |
758.00 |
738.00 |
757.00 |
0.5M |
| 2025-02-25 |
749.00 |
755.00 |
736.00 |
739.00 |
0.6M |
| 2025-02-24 |
768.00 |
769.00 |
750.50 |
758.00 |
3.5M |
| 2025-02-21 |
773.50 |
779.00 |
757.50 |
776.50 |
4.5M |
| 2025-02-20 |
778.50 |
787.00 |
771.50 |
787.00 |
1.3M |
| 2025-02-19 |
780.50 |
785.00 |
758.00 |
770.50 |
0.8M |
| 2025-02-18 |
787.00 |
790.50 |
773.50 |
784.00 |
1.2M |
| 2025-02-17 |
792.00 |
802.50 |
784.50 |
784.50 |
0.5M |
| 2025-02-14 |
811.50 |
829.50 |
795.50 |
798.50 |
1.0M |
| 2025-02-13 |
817.50 |
839.50 |
798.00 |
798.00 |
1.1M |
| 2025-02-12 |
788.50 |
794.00 |
770.50 |
791.50 |
0.7M |
| 2025-02-11 |
789.50 |
797.00 |
780.50 |
790.50 |
0.9M |
| 2025-02-10 |
769.00 |
810.00 |
769.00 |
802.00 |
1.8M |
| 2025-02-07 |
765.00 |
765.00 |
752.00 |
765.00 |
0.8M |
| 2025-02-06 |
761.00 |
769.00 |
744.50 |
753.00 |
1.2M |
| 2025-02-05 |
716.00 |
757.00 |
716.00 |
755.00 |
1.0M |
| 2025-02-04 |
707.50 |
718.50 |
704.50 |
713.50 |
0.6M |
| 2025-02-03 |
683.50 |
711.00 |
674.50 |
709.50 |
1.5M |
| 2025-01-31 |
711.00 |
711.00 |
694.50 |
696.00 |
2.1M |
| 2025-01-30 |
677.00 |
722.00 |
672.50 |
712.50 |
0.8M |
| 2025-01-29 |
661.00 |
679.00 |
660.50 |
675.00 |
1.1M |
| 2025-01-28 |
668.00 |
670.50 |
657.00 |
657.00 |
0.4M |
| 2025-01-27 |
671.50 |
684.00 |
657.50 |
671.50 |
2.3M |
| 2025-01-24 |
687.50 |
695.00 |
682.50 |
685.50 |
0.6M |
| 2025-01-23 |
684.00 |
684.00 |
673.50 |
678.50 |
0.6M |
| 2025-01-22 |
693.00 |
695.00 |
667.50 |
685.00 |
0.6M |
| 2025-01-21 |
690.50 |
695.00 |
676.50 |
693.50 |
0.3M |
| 2025-01-20 |
668.50 |
688.00 |
666.00 |
685.50 |
0.6M |
| 2025-01-17 |
677.00 |
682.00 |
643.50 |
666.00 |
0.7M |
| 2025-01-16 |
674.50 |
694.50 |
671.50 |
680.50 |
1.1M |
| 2025-01-15 |
658.50 |
670.00 |
657.50 |
666.00 |
1.5M |
| 2025-01-14 |
652.50 |
657.00 |
642.50 |
655.00 |
2.3M |
| 2025-01-13 |
663.00 |
664.00 |
634.50 |
644.50 |
0.5M |
| 2025-01-10 |
667.00 |
676.00 |
657.50 |
668.00 |
0.6M |
| 2025-01-09 |
648.50 |
677.50 |
648.50 |
669.00 |
0.5M |
| 2025-01-08 |
657.00 |
658.00 |
640.50 |
648.00 |
0.6M |
| 2025-01-07 |
639.00 |
657.00 |
638.00 |
645.00 |
0.4M |
| 2025-01-06 |
648.50 |
657.50 |
640.00 |
644.00 |
0.2M |
| 2025-01-03 |
654.50 |
658.50 |
646.00 |
649.00 |
0.6M |
| 2025-01-02 |
624.00 |
651.00 |
624.00 |
649.50 |
0.4M |