2,872.00
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,693.00 | 3,714.25 | 3,684.56 | 3,714.25 | 10.8K |
| 08:01 | 3,705.00 | 3,705.00 | 3,697.00 | 3,703.30 | 2.5K |
| 08:02 | 3,690.00 | 3,703.00 | 3,689.00 | 3,689.00 | 1.8K |
| 08:03 | 3,704.33 | 3,708.00 | 3,701.00 | 3,701.00 | 1.6K |
| 08:04 | 3,708.00 | 3,714.59 | 3,708.00 | 3,714.59 | 0.1K |
| 08:05 | 3,710.36 | 3,724.00 | 3,710.36 | 3,724.00 | 2.0K |
| 08:06 | 3,717.28 | 3,737.00 | 3,717.28 | 3,736.49 | 1.9K |
| 08:07 | 3,743.00 | 3,743.00 | 3,730.00 | 3,737.00 | 3.7K |
| 08:08 | 3,732.00 | 3,736.00 | 3,726.00 | 3,736.00 | 2.0K |
| 08:09 | 3,736.00 | 3,751.00 | 3,736.00 | 3,751.00 | 0.6K |
| 08:10 | 3,754.00 | 3,754.00 | 3,745.00 | 3,754.00 | 1.6K |
| 08:11 | 3,756.00 | 3,775.00 | 3,756.00 | 3,773.00 | 2.0K |
| 08:12 | 3,778.46 | 3,778.46 | 3,772.00 | 3,775.00 | 0.8K |
| 08:13 | 3,774.00 | 3,774.00 | 3,769.00 | 3,769.00 | 1.2K |
| 08:14 | 3,769.00 | 3,770.00 | 3,762.00 | 3,766.33 | 5.3K |
| 08:15 | 3,758.00 | 3,758.00 | 3,756.00 | 3,756.00 | 1.2K |
| 08:16 | 3,757.97 | 3,757.97 | 3,757.00 | 3,757.00 | 0.2K |
| 08:17 | 3,752.00 | 3,756.00 | 3,752.00 | 3,754.00 | 2.7K |
| 08:19 | 3,761.00 | 3,761.00 | 3,759.58 | 3,761.00 | 0.7K |
| 08:20 | 3,759.00 | 3,767.00 | 3,759.00 | 3,767.00 | 3.7K |
| 08:21 | 3,761.00 | 3,761.00 | 3,760.00 | 3,760.00 | 0.6K |
| 08:22 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.1K |
| 08:25 | 3,762.00 | 3,767.00 | 3,762.00 | 3,766.00 | 0.6K |
| 08:26 | 3,766.45 | 3,766.45 | 3,762.00 | 3,762.29 | 1.0K |
| 08:27 | 3,762.00 | 3,762.00 | 3,753.00 | 3,758.00 | 2.5K |
| 08:28 | 3,757.00 | 3,761.00 | 3,757.00 | 3,760.13 | 0.4K |
| 08:29 | 3,761.00 | 3,766.00 | 3,759.13 | 3,759.13 | 0.9K |
| 08:30 | 3,760.00 | 3,769.00 | 3,753.00 | 3,754.00 | 2.4K |
| 08:31 | 3,755.00 | 3,761.00 | 3,755.00 | 3,761.00 | 0.4K |
| 08:32 | 3,763.00 | 3,781.00 | 3,763.00 | 3,781.00 | 1.3K |
| 08:33 | 3,785.00 | 3,797.00 | 3,783.00 | 3,793.00 | 2.0K |
| 08:34 | 3,788.00 | 3,798.00 | 3,788.00 | 3,794.00 | 1.0K |
| 08:35 | 3,797.00 | 3,797.00 | 3,777.00 | 3,777.00 | 1.6K |
| 08:36 | 3,779.00 | 3,782.00 | 3,779.00 | 3,781.00 | 0.3K |
| 08:37 | 3,780.00 | 3,785.53 | 3,776.00 | 3,776.00 | 0.6K |
| 08:38 | 3,787.00 | 3,789.00 | 3,782.00 | 3,782.00 | 1.1K |
| 08:39 | 3,780.00 | 3,780.00 | 3,779.00 | 3,779.00 | 0.1K |
| 08:40 | 3,776.00 | 3,776.00 | 3,774.00 | 3,774.00 | 0.3K |
| 08:41 | 3,769.73 | 3,772.00 | 3,768.00 | 3,770.06 | 0.6K |
| 08:42 | 3,774.00 | 3,775.00 | 3,772.00 | 3,775.00 | 0.3K |
| 08:43 | 3,780.00 | 3,789.00 | 3,778.00 | 3,789.00 | 0.3K |
| 08:44 | 3,787.00 | 3,790.00 | 3,785.00 | 3,785.00 | 1.8K |
| 08:45 | 3,784.00 | 3,784.00 | 3,781.00 | 3,781.00 | 0.4K |
| 08:46 | 3,784.00 | 3,789.00 | 3,783.00 | 3,789.00 | 0.5K |
| 08:47 | 3,788.00 | 3,788.00 | 3,780.00 | 3,780.00 | 1.5K |
| 08:48 | 3,777.00 | 3,777.00 | 3,777.00 | 3,777.00 | 0.0K |
| 08:49 | 3,780.00 | 3,786.00 | 3,780.00 | 3,786.00 | 0.6K |
| 08:50 | 3,784.00 | 3,786.00 | 3,782.00 | 3,786.00 | 1.3K |
| 08:51 | 3,786.00 | 3,786.00 | 3,785.00 | 3,785.00 | 0.4K |
| 08:52 | 3,784.00 | 3,789.00 | 3,784.00 | 3,789.00 | 0.2K |
| 08:53 | 3,788.00 | 3,788.00 | 3,782.00 | 3,782.00 | 0.3K |
| 08:54 | 3,783.11 | 3,783.11 | 3,778.00 | 3,778.00 | 1.1K |
| 08:55 | 3,777.00 | 3,778.00 | 3,777.00 | 3,778.00 | 0.1K |
| 08:56 | 3,776.00 | 3,776.00 | 3,770.95 | 3,770.95 | 0.2K |
| 08:57 | 3,767.00 | 3,767.00 | 3,764.00 | 3,764.00 | 0.5K |
| 08:58 | 3,767.00 | 3,771.00 | 3,767.00 | 3,771.00 | 0.2K |
| 08:59 | 3,768.00 | 3,770.60 | 3,768.00 | 3,770.60 | 0.3K |
| 09:00 | 3,771.00 | 3,771.00 | 3,769.00 | 3,769.00 | 0.4K |
| 09:01 | 3,768.00 | 3,768.00 | 3,763.00 | 3,763.00 | 1.3K |
| 09:02 | 3,764.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.1K |
| 09:03 | 3,764.00 | 3,765.00 | 3,763.00 | 3,764.00 | 0.2K |
| 09:04 | 3,762.00 | 3,762.00 | 3,760.00 | 3,760.00 | 0.4K |
| 09:05 | 3,767.00 | 3,769.00 | 3,767.00 | 3,769.00 | 0.4K |
| 09:06 | 3,767.87 | 3,767.87 | 3,758.00 | 3,758.00 | 0.5K |
| 09:07 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 09:08 | 3,761.00 | 3,761.00 | 3,760.00 | 3,760.00 | 0.4K |
| 09:09 | 3,759.00 | 3,766.00 | 3,759.00 | 3,764.00 | 1.6K |
| 09:11 | 3,766.00 | 3,768.00 | 3,766.00 | 3,768.00 | 0.8K |
| 09:12 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.1K |
| 09:14 | 3,769.00 | 3,774.00 | 3,769.00 | 3,774.00 | 0.2K |
| 09:17 | 3,777.00 | 3,782.00 | 3,777.00 | 3,781.00 | 0.4K |
| 09:18 | 3,781.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.2K |
| 09:21 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.8K |
| 09:23 | 3,781.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.2K |
| 09:25 | 3,772.45 | 3,772.45 | 3,771.00 | 3,771.00 | 0.2K |
| 09:26 | 3,768.00 | 3,768.00 | 3,765.00 | 3,765.00 | 0.8K |
| 09:27 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.0K |
| 09:29 | 3,766.01 | 3,766.01 | 3,766.01 | 3,766.01 | 0.0K |
| 09:31 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 09:33 | 3,761.22 | 3,761.22 | 3,757.80 | 3,757.80 | 0.3K |
| 09:35 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.4K |
| 09:36 | 3,767.00 | 3,773.00 | 3,767.00 | 3,773.00 | 0.4K |
| 09:37 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.0K |
| 09:38 | 3,787.00 | 3,790.00 | 3,784.00 | 3,790.00 | 3.0K |
| 09:39 | 3,789.00 | 3,789.00 | 3,787.53 | 3,787.50 | 2.8K |
| 09:41 | 3,786.00 | 3,786.00 | 3,784.00 | 3,784.00 | 0.6K |
| 09:42 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 09:43 | 3,777.00 | 3,779.00 | 3,777.00 | 3,779.00 | 0.7K |
| 09:45 | 3,782.00 | 3,788.00 | 3,782.00 | 3,788.00 | 0.7K |
| 09:46 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 1.1K |
| 09:47 | 3,783.00 | 3,791.00 | 3,783.00 | 3,791.00 | 0.5K |
| 09:48 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 09:49 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 1.1K |
| 09:50 | 3,796.19 | 3,796.19 | 3,796.19 | 3,796.19 | 0.1K |
| 09:51 | 3,793.81 | 3,795.11 | 3,793.81 | 3,794.00 | 0.9K |
| 09:52 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.5K |
| 09:54 | 3,793.94 | 3,801.16 | 3,793.94 | 3,801.16 | 1.4K |
| 09:56 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.1K |
| 09:57 | 3,800.00 | 3,800.00 | 3,798.00 | 3,798.00 | 0.9K |
| 09:58 | 3,800.20 | 3,800.20 | 3,797.00 | 3,797.00 | 0.9K |
| 09:59 | 3,795.00 | 3,795.00 | 3,793.00 | 3,795.00 | 0.6K |
| 10:01 | 3,795.00 | 3,796.42 | 3,795.00 | 3,796.00 | 0.3K |
| 10:03 | 3,793.16 | 3,794.67 | 3,793.16 | 3,794.67 | 0.1K |
| 10:05 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 10:06 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 10:07 | 3,793.87 | 3,794.52 | 3,793.87 | 3,794.52 | 0.3K |
| 10:08 | 3,794.52 | 3,795.00 | 3,794.52 | 3,795.00 | 0.1K |
| 10:09 | 3,794.00 | 3,794.00 | 3,791.00 | 3,791.00 | 0.3K |
| 10:10 | 3,788.00 | 3,788.00 | 3,786.87 | 3,786.87 | 0.2K |
| 10:11 | 3,785.53 | 3,785.53 | 3,785.53 | 3,785.53 | 2.1K |
| 10:13 | 3,789.00 | 3,789.00 | 3,787.94 | 3,787.94 | 0.0K |
| 10:15 | 3,781.00 | 3,781.00 | 3,778.00 | 3,779.00 | 1.9K |
| 10:16 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.0K |
| 10:18 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.0K |
| 10:19 | 3,781.00 | 3,784.00 | 3,776.44 | 3,784.00 | 0.3K |
| 10:21 | 3,780.30 | 3,782.00 | 3,780.30 | 3,782.00 | 0.7K |
| 10:22 | 3,781.00 | 3,783.00 | 3,780.00 | 3,780.00 | 0.6K |
| 10:23 | 3,776.82 | 3,776.82 | 3,776.82 | 3,776.82 | 0.1K |
| 10:26 | 3,776.08 | 3,776.08 | 3,776.08 | 3,776.08 | 0.8K |
| 10:27 | 3,777.00 | 3,778.00 | 3,777.00 | 3,778.00 | 0.9K |
| 10:28 | 3,777.00 | 3,777.00 | 3,773.00 | 3,773.00 | 0.7K |
| 10:29 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.0K |
| 10:30 | 3,772.00 | 3,773.00 | 3,772.00 | 3,773.00 | 0.9K |
| 10:31 | 3,769.00 | 3,769.47 | 3,767.00 | 3,767.00 | 0.8K |
| 10:33 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.1K |
| 10:34 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.1K |
| 10:37 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 10:38 | 3,769.00 | 3,769.00 | 3,767.22 | 3,767.22 | 1.3K |
| 10:40 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.3K |
| 10:41 | 3,768.65 | 3,768.65 | 3,768.65 | 3,768.65 | 1.5K |
| 10:42 | 3,768.77 | 3,768.77 | 3,768.77 | 3,768.77 | 2.5K |
| 10:43 | 3,768.90 | 3,768.90 | 3,765.00 | 3,765.00 | 1.7K |
| 10:44 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 10:45 | 3,764.72 | 3,764.72 | 3,764.72 | 3,764.72 | 0.2K |
| 10:47 | 3,765.00 | 3,769.90 | 3,765.00 | 3,769.90 | 0.6K |
| 10:49 | 3,770.24 | 3,770.24 | 3,770.24 | 3,770.24 | 0.3K |
| 10:51 | 3,770.00 | 3,772.00 | 3,768.00 | 3,772.00 | 0.5K |
| 10:52 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 10:53 | 3,770.00 | 3,770.00 | 3,769.00 | 3,769.00 | 0.1K |
| 10:54 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.0K |
| 10:56 | 3,770.00 | 3,770.88 | 3,768.00 | 3,768.00 | 0.4K |
| 10:57 | 3,767.00 | 3,767.00 | 3,766.00 | 3,766.00 | 0.0K |
| 10:58 | 3,765.00 | 3,765.00 | 3,763.00 | 3,763.00 | 0.1K |
| 10:59 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 11:00 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 11:01 | 3,768.00 | 3,774.00 | 3,768.00 | 3,774.00 | 1.6K |
| 11:02 | 3,782.00 | 3,786.00 | 3,782.00 | 3,782.00 | 0.7K |
| 11:03 | 3,783.70 | 3,783.70 | 3,783.70 | 3,783.70 | 0.3K |
| 11:04 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.2K |
| 11:06 | 3,779.00 | 3,779.00 | 3,778.00 | 3,778.00 | 0.1K |
| 11:07 | 3,780.16 | 3,780.16 | 3,780.16 | 3,780.16 | 0.0K |
| 11:08 | 3,778.58 | 3,778.58 | 3,778.58 | 3,778.58 | 0.0K |
| 11:11 | 3,781.00 | 3,781.00 | 3,780.00 | 3,781.00 | 2.1K |
| 11:13 | 3,780.00 | 3,784.00 | 3,779.75 | 3,784.00 | 1.2K |
| 11:14 | 3,783.00 | 3,786.00 | 3,782.00 | 3,785.00 | 0.2K |
| 11:15 | 3,787.00 | 3,788.00 | 3,787.00 | 3,788.00 | 0.4K |
| 11:16 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.0K |
| 11:18 | 3,788.00 | 3,788.89 | 3,788.00 | 3,788.89 | 0.1K |
| 11:19 | 3,789.00 | 3,789.00 | 3,788.00 | 3,788.00 | 0.2K |
| 11:20 | 3,787.00 | 3,787.00 | 3,785.00 | 3,785.00 | 0.2K |
| 11:23 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.2K |
| 11:24 | 3,789.00 | 3,790.00 | 3,789.00 | 3,790.00 | 0.0K |
| 11:25 | 3,789.00 | 3,789.00 | 3,786.00 | 3,786.00 | 0.4K |
| 11:26 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.1K |
| 11:27 | 3,775.00 | 3,778.00 | 3,775.00 | 3,778.00 | 2.4K |
| 11:28 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 11:29 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.4K |
| 11:30 | 3,778.02 | 3,781.00 | 3,775.00 | 3,775.00 | 1.9K |
| 11:33 | 3,776.33 | 3,776.33 | 3,775.00 | 3,775.00 | 0.1K |
| 11:34 | 3,776.00 | 3,776.00 | 3,774.00 | 3,774.00 | 0.3K |
| 11:35 | 3,776.78 | 3,776.78 | 3,776.78 | 3,776.78 | 0.4K |
| 11:36 | 3,776.78 | 3,776.78 | 3,776.78 | 3,776.78 | 0.1K |
| 11:37 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 11:38 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.0K |
| 11:39 | 3,778.00 | 3,782.00 | 3,778.00 | 3,782.00 | 0.1K |
| 11:40 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 11:42 | 3,783.37 | 3,783.37 | 3,778.00 | 3,778.00 | 0.5K |
| 11:43 | 3,779.00 | 3,779.00 | 3,778.00 | 3,778.00 | 0.1K |
| 11:44 | 3,782.00 | 3,782.00 | 3,778.00 | 3,778.00 | 0.4K |
| 11:45 | 3,780.00 | 3,780.00 | 3,778.00 | 3,778.00 | 4.5K |
| 11:46 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.1K |
| 11:47 | 3,778.00 | 3,778.00 | 3,777.00 | 3,777.00 | 0.2K |
| 11:48 | 3,777.58 | 3,777.58 | 3,775.00 | 3,775.00 | 0.4K |
| 11:50 | 3,773.84 | 3,773.84 | 3,773.84 | 3,773.84 | 0.1K |
| 11:52 | 3,775.58 | 3,775.58 | 3,774.56 | 3,774.56 | 0.1K |
| 11:53 | 3,776.00 | 3,776.00 | 3,774.00 | 3,775.00 | 0.3K |
| 11:54 | 3,772.00 | 3,772.00 | 3,769.00 | 3,769.00 | 0.4K |
| 11:55 | 3,769.00 | 3,769.00 | 3,767.10 | 3,767.10 | 0.0K |
| 11:59 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.1K |
| 12:00 | 3,772.65 | 3,772.65 | 3,772.65 | 3,772.65 | 0.7K |
| 12:02 | 3,772.00 | 3,772.00 | 3,769.00 | 3,771.37 | 0.4K |
| 12:03 | 3,767.00 | 3,769.16 | 3,767.00 | 3,767.03 | 0.2K |
| 12:04 | 3,767.55 | 3,767.55 | 3,766.84 | 3,766.84 | 0.4K |
| 12:07 | 3,767.00 | 3,767.00 | 3,766.50 | 3,766.50 | 0.7K |
| 12:09 | 3,766.00 | 3,766.00 | 3,765.00 | 3,765.00 | 0.1K |
| 12:12 | 3,762.00 | 3,763.00 | 3,761.00 | 3,761.00 | 0.9K |
| 12:13 | 3,760.00 | 3,760.00 | 3,759.00 | 3,759.00 | 0.1K |
| 12:15 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.4K |
| 12:16 | 3,769.00 | 3,774.00 | 3,769.00 | 3,774.00 | 0.6K |
| 12:17 | 3,773.00 | 3,774.00 | 3,773.00 | 3,774.00 | 0.3K |
| 12:19 | 3,775.00 | 3,776.00 | 3,775.00 | 3,776.00 | 0.2K |
| 12:20 | 3,776.00 | 3,777.43 | 3,776.00 | 3,777.43 | 0.5K |
| 12:21 | 3,779.00 | 3,781.00 | 3,779.00 | 3,781.00 | 2.0K |
| 12:22 | 3,781.00 | 3,781.00 | 3,778.00 | 3,778.00 | 0.5K |
| 12:24 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 0.3K |
| 12:26 | 3,777.00 | 3,787.00 | 3,777.00 | 3,787.00 | 0.7K |
| 12:27 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.2K |
| 12:28 | 3,788.00 | 3,788.00 | 3,787.00 | 3,787.00 | 0.5K |
| 12:29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.2K |
| 12:30 | 3,792.00 | 3,794.00 | 3,792.00 | 3,793.00 | 0.3K |
| 12:31 | 3,792.00 | 3,794.00 | 3,792.00 | 3,794.00 | 0.2K |
| 12:32 | 3,793.00 | 3,795.00 | 3,793.00 | 3,795.00 | 0.1K |
| 12:34 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.0K |
| 12:36 | 3,791.00 | 3,793.00 | 3,791.00 | 3,793.00 | 2.5K |
| 12:37 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.2K |
| 12:38 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.0K |
| 12:40 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.2K |
| 12:42 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 12:43 | 3,793.00 | 3,793.00 | 3,791.00 | 3,791.00 | 0.5K |
| 12:45 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.1K |
| 12:46 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.8K |
| 12:47 | 3,794.00 | 3,794.00 | 3,791.75 | 3,791.75 | 0.4K |
| 12:48 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.1K |
| 12:49 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.7K |
| 12:50 | 3,783.00 | 3,783.00 | 3,783.00 | 3,783.00 | 0.0K |
| 12:51 | 3,783.00 | 3,783.19 | 3,782.00 | 3,782.00 | 5.0K |
| 12:52 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 12:56 | 3,780.86 | 3,780.86 | 3,780.86 | 3,780.86 | 0.1K |
| 12:57 | 3,780.00 | 3,784.00 | 3,780.00 | 3,784.00 | 0.5K |
| 12:58 | 3,782.00 | 3,785.00 | 3,781.57 | 3,785.00 | 0.7K |
| 12:59 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.5K |
| 13:00 | 3,784.00 | 3,784.00 | 3,784.00 | 3,784.00 | 0.4K |
| 13:01 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 13:03 | 3,779.00 | 3,779.00 | 3,779.00 | 3,779.00 | 0.1K |
| 13:04 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.1K |
| 13:05 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.3K |
| 13:10 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 13:13 | 3,782.25 | 3,785.00 | 3,782.25 | 3,785.00 | 0.7K |
| 13:14 | 3,786.00 | 3,788.00 | 3,786.00 | 3,788.00 | 0.0K |
| 13:16 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.1K |
| 13:17 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.1K |
| 13:19 | 3,789.00 | 3,789.00 | 3,787.00 | 3,787.00 | 0.1K |
| 13:21 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.2K |
| 13:22 | 3,787.00 | 3,787.00 | 3,786.00 | 3,786.00 | 0.1K |
| 13:23 | 3,786.00 | 3,786.75 | 3,786.00 | 3,786.75 | 0.1K |
| 13:25 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:28 | 3,788.00 | 3,788.00 | 3,787.01 | 3,787.00 | 0.1K |
| 13:29 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:31 | 3,789.00 | 3,789.00 | 3,788.00 | 3,788.00 | 0.1K |
| 13:33 | 3,788.00 | 3,788.00 | 3,788.00 | 3,788.00 | 0.1K |
| 13:34 | 3,787.00 | 3,789.00 | 3,787.00 | 3,789.00 | 0.1K |
| 13:35 | 3,794.00 | 3,794.00 | 3,793.00 | 3,793.00 | 0.6K |
| 13:36 | 3,796.00 | 3,800.00 | 3,796.00 | 3,800.01 | 0.2K |
| 13:38 | 3,802.00 | 3,804.00 | 3,802.00 | 3,804.00 | 0.1K |
| 13:39 | 3,806.00 | 3,806.00 | 3,805.01 | 3,805.00 | 0.0K |
| 13:40 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.4K |
| 13:41 | 3,804.00 | 3,804.00 | 3,802.00 | 3,802.00 | 0.2K |
| 13:42 | 3,802.00 | 3,802.00 | 3,802.00 | 3,802.00 | 0.0K |
| 13:43 | 3,805.00 | 3,805.00 | 3,804.00 | 3,804.00 | 0.1K |
| 13:44 | 3,804.00 | 3,810.00 | 3,804.00 | 3,810.00 | 0.4K |
| 13:45 | 3,811.00 | 3,811.00 | 3,810.00 | 3,810.00 | 0.2K |
| 13:47 | 3,809.60 | 3,811.00 | 3,809.00 | 3,811.00 | 0.3K |
| 13:49 | 3,812.00 | 3,812.00 | 3,812.00 | 3,812.00 | 0.1K |
| 13:50 | 3,814.00 | 3,814.00 | 3,814.00 | 3,814.00 | 0.0K |
| 13:51 | 3,816.00 | 3,816.00 | 3,816.00 | 3,816.00 | 0.2K |
| 13:52 | 3,817.00 | 3,821.00 | 3,816.00 | 3,821.00 | 0.3K |
| 13:53 | 3,821.00 | 3,821.00 | 3,819.00 | 3,819.00 | 0.4K |
| 13:54 | 3,821.00 | 3,821.00 | 3,817.00 | 3,817.00 | 2.7K |
| 13:56 | 3,814.00 | 3,814.00 | 3,810.00 | 3,810.00 | 0.3K |
| 13:57 | 3,805.00 | 3,805.00 | 3,803.00 | 3,803.11 | 1.6K |
| 13:58 | 3,802.00 | 3,807.00 | 3,802.00 | 3,803.00 | 0.3K |
| 13:59 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.0K |
| 14:00 | 3,801.00 | 3,801.00 | 3,800.56 | 3,800.56 | 0.3K |
| 14:01 | 3,800.00 | 3,801.00 | 3,799.00 | 3,801.00 | 0.3K |
| 14:02 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.0K |
| 14:03 | 3,800.00 | 3,801.00 | 3,800.00 | 3,801.00 | 0.1K |
| 14:04 | 3,800.00 | 3,802.00 | 3,800.00 | 3,801.00 | 0.3K |
| 14:05 | 3,801.00 | 3,801.00 | 3,801.00 | 3,801.00 | 0.1K |
| 14:06 | 3,801.00 | 3,801.00 | 3,794.00 | 3,794.00 | 0.5K |
| 14:09 | 3,793.00 | 3,796.00 | 3,789.00 | 3,790.00 | 0.5K |
| 14:10 | 3,789.45 | 3,789.45 | 3,789.45 | 3,789.45 | 0.2K |
| 14:11 | 3,795.00 | 3,795.00 | 3,792.00 | 3,792.00 | 0.3K |
| 14:14 | 3,790.81 | 3,790.81 | 3,790.00 | 3,790.00 | 0.2K |
| 14:15 | 3,791.00 | 3,801.00 | 3,791.00 | 3,801.00 | 0.7K |
| 14:16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:17 | 3,802.32 | 3,809.00 | 3,802.32 | 3,806.00 | 1.3K |
| 14:18 | 3,805.00 | 3,807.00 | 3,805.00 | 3,807.00 | 0.7K |
| 14:19 | 3,808.00 | 3,809.00 | 3,805.00 | 3,806.10 | 2.1K |
| 14:20 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 14:21 | 3,801.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.8K |
| 14:22 | 3,808.00 | 3,816.00 | 3,807.90 | 3,816.00 | 0.6K |
| 14:23 | 3,812.00 | 3,817.52 | 3,812.00 | 3,817.52 | 1.0K |
| 14:24 | 3,812.00 | 3,814.00 | 3,812.00 | 3,814.00 | 0.5K |
| 14:25 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 14:27 | 3,814.00 | 3,814.00 | 3,813.00 | 3,813.00 | 0.2K |
| 14:28 | 3,811.00 | 3,811.00 | 3,809.00 | 3,809.00 | 0.3K |
| 14:29 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.2K |
| 14:30 | 3,800.00 | 3,800.00 | 3,798.00 | 3,798.00 | 0.2K |
| 14:31 | 3,799.00 | 3,804.00 | 3,799.00 | 3,804.00 | 0.2K |
| 14:32 | 3,802.00 | 3,802.00 | 3,801.00 | 3,801.00 | 0.1K |
| 14:33 | 3,802.00 | 3,803.00 | 3,801.00 | 3,803.00 | 0.1K |
| 14:34 | 3,803.00 | 3,803.00 | 3,802.00 | 3,802.00 | 0.1K |
| 14:35 | 3,802.00 | 3,802.00 | 3,799.00 | 3,799.00 | 0.2K |
| 14:36 | 3,800.00 | 3,800.00 | 3,799.00 | 3,799.00 | 0.1K |
| 14:37 | 3,798.00 | 3,801.45 | 3,798.00 | 3,801.45 | 1.1K |
| 14:38 | 3,797.00 | 3,797.00 | 3,790.00 | 3,792.00 | 0.5K |
| 14:39 | 3,792.00 | 3,794.00 | 3,792.00 | 3,794.00 | 0.7K |
| 14:41 | 3,797.00 | 3,798.00 | 3,796.00 | 3,798.00 | 0.6K |
| 14:42 | 3,801.00 | 3,801.00 | 3,799.00 | 3,799.00 | 0.0K |
| 14:43 | 3,796.00 | 3,796.00 | 3,795.00 | 3,796.00 | 0.2K |
| 14:44 | 3,800.00 | 3,800.00 | 3,794.00 | 3,794.17 | 2.2K |
| 14:45 | 3,792.00 | 3,795.00 | 3,792.00 | 3,795.00 | 0.8K |
| 14:46 | 3,794.68 | 3,801.00 | 3,794.68 | 3,801.00 | 1.1K |
| 14:47 | 3,800.00 | 3,802.00 | 3,798.00 | 3,801.00 | 1.9K |
| 14:48 | 3,800.00 | 3,800.00 | 3,793.00 | 3,796.00 | 2.0K |
| 14:49 | 3,798.00 | 3,799.00 | 3,798.00 | 3,799.00 | 0.1K |
| 14:50 | 3,800.00 | 3,803.00 | 3,800.00 | 3,803.00 | 0.6K |
| 14:51 | 3,803.00 | 3,803.00 | 3,803.00 | 3,803.00 | 0.1K |
| 14:52 | 3,803.00 | 3,807.00 | 3,802.00 | 3,802.00 | 1.9K |
| 14:53 | 3,803.00 | 3,803.00 | 3,801.00 | 3,801.00 | 0.1K |
| 14:54 | 3,792.10 | 3,798.00 | 3,792.00 | 3,798.00 | 0.5K |
| 14:55 | 3,798.00 | 3,798.00 | 3,798.00 | 3,798.00 | 0.0K |
| 14:56 | 3,801.00 | 3,801.00 | 3,798.00 | 3,799.00 | 0.2K |
| 14:57 | 3,799.00 | 3,801.00 | 3,799.00 | 3,801.00 | 0.1K |
| 14:58 | 3,801.00 | 3,802.00 | 3,801.00 | 3,801.00 | 0.5K |
| 14:59 | 3,801.82 | 3,803.00 | 3,801.82 | 3,803.00 | 0.0K |
| 15:00 | 3,803.46 | 3,803.46 | 3,803.46 | 3,803.46 | 0.0K |
| 15:01 | 3,803.54 | 3,806.00 | 3,803.54 | 3,805.00 | 0.6K |
| 15:02 | 3,803.00 | 3,803.00 | 3,800.00 | 3,803.00 | 0.6K |
| 15:03 | 3,805.00 | 3,805.46 | 3,805.00 | 3,805.46 | 0.4K |
| 15:04 | 3,804.00 | 3,804.00 | 3,804.00 | 3,804.00 | 0.0K |
| 15:05 | 3,805.00 | 3,806.00 | 3,805.00 | 3,806.00 | 0.4K |
| 15:06 | 3,804.00 | 3,805.00 | 3,804.00 | 3,805.00 | 0.2K |
| 15:07 | 3,804.00 | 3,805.00 | 3,804.00 | 3,805.00 | 0.6K |
| 15:08 | 3,805.00 | 3,805.00 | 3,804.00 | 3,804.00 | 0.2K |
| 15:09 | 3,803.30 | 3,805.00 | 3,799.00 | 3,799.00 | 1.3K |
| 15:10 | 3,798.00 | 3,798.00 | 3,795.00 | 3,797.00 | 0.6K |
| 15:11 | 3,797.00 | 3,801.00 | 3,797.00 | 3,801.00 | 0.6K |
| 15:12 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 15:13 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.2K |
| 15:14 | 3,799.00 | 3,799.00 | 3,799.00 | 3,799.00 | 0.2K |
| 15:15 | 3,797.00 | 3,799.01 | 3,797.00 | 3,799.00 | 0.1K |
| 15:16 | 3,798.00 | 3,799.00 | 3,794.00 | 3,794.00 | 1.1K |
| 15:17 | 3,794.00 | 3,797.00 | 3,794.00 | 3,797.00 | 1.8K |
| 15:18 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 15:19 | 3,793.00 | 3,799.00 | 3,793.00 | 3,799.00 | 0.9K |
| 15:20 | 3,798.01 | 3,798.01 | 3,793.00 | 3,793.00 | 0.7K |
| 15:21 | 3,793.00 | 3,793.00 | 3,790.00 | 3,790.00 | 0.2K |
| 15:22 | 3,789.00 | 3,794.00 | 3,789.00 | 3,794.00 | 0.5K |
| 15:23 | 3,795.00 | 3,796.00 | 3,791.00 | 3,791.00 | 1.5K |
| 15:24 | 3,792.00 | 3,792.00 | 3,791.00 | 3,791.00 | 0.4K |
| 15:25 | 3,790.00 | 3,790.00 | 3,784.00 | 3,784.00 | 2.5K |
| 15:26 | 3,782.96 | 3,784.00 | 3,781.00 | 3,784.00 | 0.5K |
| 15:27 | 3,784.00 | 3,784.00 | 3,783.00 | 3,783.00 | 0.0K |
| 15:28 | 3,782.00 | 3,785.00 | 3,782.00 | 3,785.00 | 0.1K |
| 15:29 | 3,785.96 | 3,785.96 | 3,785.00 | 3,785.00 | 0.8K |
| 15:30 | 3,785.00 | 3,785.00 | 3,784.00 | 3,784.00 | 0.1K |
| 15:31 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 15:32 | 3,785.00 | 3,787.00 | 3,785.00 | 3,787.00 | 0.4K |
| 15:33 | 3,784.00 | 3,785.00 | 3,782.00 | 3,782.00 | 1.0K |
| 15:34 | 3,781.00 | 3,781.00 | 3,779.00 | 3,779.00 | 1.3K |
| 15:35 | 3,778.00 | 3,780.00 | 3,778.00 | 3,780.00 | 0.6K |
| 15:36 | 3,781.00 | 3,784.00 | 3,781.00 | 3,783.48 | 0.3K |
| 15:37 | 3,782.00 | 3,782.00 | 3,781.00 | 3,781.00 | 1.1K |
| 15:38 | 3,782.00 | 3,783.82 | 3,782.00 | 3,783.82 | 1.5K |
| 15:39 | 3,782.00 | 3,782.40 | 3,782.00 | 3,782.40 | 0.5K |
| 15:40 | 3,785.00 | 3,785.00 | 3,781.00 | 3,781.00 | 1.6K |
| 15:41 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 15:42 | 3,781.00 | 3,781.00 | 3,780.00 | 3,780.00 | 0.1K |
| 15:43 | 3,781.51 | 3,781.51 | 3,781.51 | 3,781.51 | 0.0K |
| 15:44 | 3,780.00 | 3,782.00 | 3,780.00 | 3,782.00 | 0.3K |
| 15:45 | 3,781.00 | 3,782.00 | 3,781.00 | 3,782.00 | 0.3K |
| 15:46 | 3,782.00 | 3,782.00 | 3,780.00 | 3,781.00 | 0.3K |
| 15:47 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.0K |
| 15:48 | 3,780.09 | 3,783.00 | 3,780.09 | 3,783.00 | 0.8K |
| 15:49 | 3,782.00 | 3,783.00 | 3,781.30 | 3,781.30 | 0.5K |
| 15:52 | 3,782.00 | 3,782.00 | 3,782.00 | 3,782.00 | 0.0K |
| 15:54 | 3,783.00 | 3,783.00 | 3,780.00 | 3,781.00 | 0.6K |
| 15:55 | 3,779.00 | 3,782.99 | 3,779.00 | 3,783.00 | 0.1K |
| 15:57 | 3,786.00 | 3,786.00 | 3,786.00 | 3,786.00 | 0.6K |
| 15:58 | 3,787.00 | 3,787.00 | 3,786.00 | 3,786.48 | 0.2K |
| 15:59 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.2K |
| 16:00 | 3,791.74 | 3,791.74 | 3,788.00 | 3,788.00 | 1.8K |
| 16:01 | 3,788.46 | 3,788.46 | 3,787.00 | 3,787.00 | 0.4K |
| 16:02 | 3,789.00 | 3,789.00 | 3,785.00 | 3,785.00 | 5.8K |
| 16:03 | 3,784.00 | 3,784.00 | 3,783.00 | 3,783.00 | 0.6K |
| 16:04 | 3,783.00 | 3,783.00 | 3,782.00 | 3,782.00 | 0.1K |
| 16:05 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.4K |
| 16:06 | 3,781.00 | 3,781.00 | 3,781.00 | 3,781.00 | 0.4K |
| 16:07 | 3,779.00 | 3,781.00 | 3,778.50 | 3,781.00 | 1.9K |
| 16:08 | 3,781.00 | 3,782.00 | 3,780.00 | 3,780.00 | 0.7K |
| 16:09 | 3,780.00 | 3,785.00 | 3,779.00 | 3,785.00 | 1.6K |
| 16:10 | 3,786.00 | 3,788.00 | 3,786.00 | 3,788.00 | 0.4K |
| 16:11 | 3,789.00 | 3,794.00 | 3,789.00 | 3,794.00 | 0.4K |
| 16:12 | 3,794.00 | 3,794.00 | 3,793.00 | 3,793.00 | 0.3K |
| 16:13 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.2K |
| 16:14 | 3,792.00 | 3,798.00 | 3,792.00 | 3,797.24 | 1.3K |
| 16:15 | 3,796.00 | 3,796.00 | 3,794.00 | 3,795.00 | 0.7K |
| 16:16 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 16:17 | 3,797.00 | 3,798.00 | 3,797.00 | 3,798.00 | 0.7K |
| 16:19 | 3,798.00 | 3,801.00 | 3,798.00 | 3,800.00 | 0.8K |
| 16:20 | 3,800.00 | 3,801.00 | 3,793.00 | 3,793.00 | 1.9K |
| 16:21 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.8K |
| 16:22 | 3,792.00 | 3,796.00 | 3,792.00 | 3,796.00 | 0.3K |
| 16:23 | 3,796.00 | 3,799.00 | 3,796.00 | 3,799.00 | 0.2K |
| 16:24 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.0K |
| 16:25 | 3,797.00 | 3,798.00 | 3,796.00 | 3,796.00 | 0.9K |
| 16:26 | 3,797.00 | 3,797.00 | 3,796.30 | 3,796.30 | 0.4K |
| 16:27 | 3,794.00 | 3,795.00 | 3,790.00 | 3,790.00 | 2.3K |
| 16:28 | 3,790.00 | 3,791.00 | 3,788.00 | 3,788.00 | 0.4K |
| 16:29 | 3,789.00 | 3,789.00 | 3,787.00 | 3,789.00 | 0.4K |
| 16:35 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 164.6K |