2,872.00
Last Update: 2025-10-07
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,566.27 | 3,571.66 | 3,562.00 | 3,562.00 | 37.9K |
| 08:01 | 3,554.00 | 3,567.00 | 3,553.00 | 3,561.00 | 10.2K |
| 08:02 | 3,570.00 | 3,570.00 | 3,562.00 | 3,570.00 | 0.3K |
| 08:03 | 3,564.00 | 3,564.00 | 3,546.00 | 3,547.00 | 3.4K |
| 08:04 | 3,548.00 | 3,550.00 | 3,547.00 | 3,548.00 | 1.1K |
| 08:05 | 3,549.00 | 3,549.00 | 3,548.00 | 3,548.00 | 0.1K |
| 08:06 | 3,552.00 | 3,552.00 | 3,544.00 | 3,544.00 | 0.3K |
| 08:09 | 3,541.00 | 3,541.00 | 3,533.00 | 3,538.00 | 1.0K |
| 08:10 | 3,529.00 | 3,529.00 | 3,529.00 | 3,529.00 | 0.1K |
| 08:11 | 3,530.00 | 3,532.00 | 3,530.00 | 3,532.00 | 0.1K |
| 08:12 | 3,541.00 | 3,544.99 | 3,540.00 | 3,544.99 | 0.5K |
| 08:13 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.3K |
| 08:14 | 3,540.00 | 3,540.00 | 3,533.00 | 3,533.00 | 0.8K |
| 08:15 | 3,537.00 | 3,537.00 | 3,537.00 | 3,537.00 | 0.0K |
| 08:16 | 3,537.00 | 3,537.00 | 3,531.00 | 3,531.00 | 0.7K |
| 08:17 | 3,533.00 | 3,533.00 | 3,533.00 | 3,533.00 | 0.0K |
| 08:19 | 3,531.00 | 3,531.00 | 3,529.00 | 3,529.00 | 0.2K |
| 08:20 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 0.3K |
| 08:21 | 3,519.00 | 3,519.00 | 3,505.00 | 3,505.00 | 0.6K |
| 08:22 | 3,510.00 | 3,510.00 | 3,506.00 | 3,506.00 | 0.4K |
| 08:23 | 3,505.00 | 3,505.00 | 3,501.00 | 3,501.00 | 0.0K |
| 08:24 | 3,505.00 | 3,505.00 | 3,500.00 | 3,501.00 | 0.3K |
| 08:25 | 3,495.57 | 3,501.00 | 3,495.57 | 3,496.30 | 0.4K |
| 08:26 | 3,490.00 | 3,490.00 | 3,488.86 | 3,488.86 | 0.2K |
| 08:28 | 3,484.00 | 3,487.00 | 3,464.66 | 3,464.86 | 3.7K |
| 08:30 | 3,467.00 | 3,476.00 | 3,463.00 | 3,463.00 | 2.1K |
| 08:31 | 3,464.00 | 3,465.75 | 3,464.00 | 3,465.75 | 0.2K |
| 08:32 | 3,463.00 | 3,474.00 | 3,461.00 | 3,474.00 | 0.6K |
| 08:33 | 3,470.00 | 3,470.00 | 3,463.00 | 3,463.00 | 0.4K |
| 08:34 | 3,462.00 | 3,462.00 | 3,452.45 | 3,452.45 | 0.6K |
| 08:35 | 3,450.00 | 3,450.00 | 3,439.86 | 3,439.86 | 2.3K |
| 08:36 | 3,442.20 | 3,442.20 | 3,433.00 | 3,442.00 | 1.4K |
| 08:37 | 3,435.00 | 3,445.00 | 3,434.00 | 3,445.00 | 1.6K |
| 08:38 | 3,446.00 | 3,446.00 | 3,442.00 | 3,442.00 | 0.3K |
| 08:39 | 3,449.00 | 3,459.00 | 3,449.00 | 3,458.00 | 1.0K |
| 08:40 | 3,456.00 | 3,456.00 | 3,441.00 | 3,441.00 | 0.9K |
| 08:42 | 3,446.00 | 3,461.00 | 3,446.00 | 3,456.00 | 1.5K |
| 08:43 | 3,459.74 | 3,459.74 | 3,456.00 | 3,456.00 | 0.9K |
| 08:44 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.5K |
| 08:45 | 3,453.00 | 3,453.32 | 3,452.00 | 3,453.32 | 1.0K |
| 08:46 | 3,454.00 | 3,454.00 | 3,450.00 | 3,453.00 | 1.1K |
| 08:47 | 3,454.00 | 3,460.85 | 3,454.00 | 3,460.85 | 2.4K |
| 08:48 | 3,466.00 | 3,466.00 | 3,464.20 | 3,465.00 | 1.6K |
| 08:50 | 3,465.00 | 3,466.87 | 3,451.00 | 3,451.00 | 0.8K |
| 08:51 | 3,451.00 | 3,453.00 | 3,451.00 | 3,453.00 | 0.7K |
| 08:53 | 3,449.00 | 3,454.00 | 3,449.00 | 3,454.00 | 0.9K |
| 08:54 | 3,453.32 | 3,455.00 | 3,450.00 | 3,450.00 | 8.3K |
| 08:55 | 3,462.00 | 3,468.00 | 3,462.00 | 3,468.00 | 2.0K |
| 08:56 | 3,470.29 | 3,470.29 | 3,470.29 | 3,470.29 | 0.1K |
| 08:57 | 3,468.00 | 3,468.00 | 3,468.00 | 3,468.00 | 0.0K |
| 08:58 | 3,472.00 | 3,476.58 | 3,472.00 | 3,476.58 | 1.4K |
| 08:59 | 3,474.13 | 3,477.00 | 3,474.13 | 3,477.00 | 0.1K |
| 09:00 | 3,471.00 | 3,471.00 | 3,464.00 | 3,464.00 | 1.1K |
| 09:02 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 0.2K |
| 09:04 | 3,465.00 | 3,475.00 | 3,465.00 | 3,475.00 | 0.3K |
| 09:05 | 3,481.00 | 3,489.47 | 3,481.00 | 3,489.47 | 5.7K |
| 09:06 | 3,489.00 | 3,489.00 | 3,485.00 | 3,485.00 | 0.9K |
| 09:09 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 0.0K |
| 09:10 | 3,486.00 | 3,486.00 | 3,486.00 | 3,486.00 | 0.1K |
| 09:12 | 3,484.00 | 3,484.00 | 3,481.00 | 3,481.00 | 0.2K |
| 09:13 | 3,483.00 | 3,483.00 | 3,463.00 | 3,463.00 | 1.5K |
| 09:14 | 3,461.00 | 3,461.00 | 3,460.00 | 3,460.00 | 0.3K |
| 09:15 | 3,459.14 | 3,469.00 | 3,459.14 | 3,469.00 | 4.2K |
| 09:16 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.4K |
| 09:17 | 3,458.00 | 3,458.00 | 3,453.00 | 3,453.00 | 0.5K |
| 09:18 | 3,452.00 | 3,452.00 | 3,445.00 | 3,445.00 | 2.1K |
| 09:19 | 3,443.20 | 3,447.00 | 3,443.00 | 3,447.00 | 0.5K |
| 09:20 | 3,446.00 | 3,446.00 | 3,446.00 | 3,446.00 | 0.1K |
| 09:21 | 3,446.09 | 3,446.09 | 3,445.00 | 3,445.00 | 0.3K |
| 09:22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 09:23 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 09:24 | 3,441.85 | 3,453.00 | 3,441.85 | 3,453.00 | 1.1K |
| 09:25 | 3,453.00 | 3,453.00 | 3,450.86 | 3,451.00 | 1.2K |
| 09:26 | 3,448.34 | 3,457.00 | 3,448.34 | 3,453.34 | 3.0K |
| 09:27 | 3,451.00 | 3,451.00 | 3,450.00 | 3,450.00 | 0.6K |
| 09:28 | 3,449.00 | 3,451.00 | 3,449.00 | 3,450.32 | 0.6K |
| 09:29 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.03 | 1.1K |
| 09:30 | 3,453.00 | 3,455.00 | 3,453.00 | 3,455.00 | 0.2K |
| 09:31 | 3,453.00 | 3,453.00 | 3,449.00 | 3,452.00 | 1.3K |
| 09:32 | 3,452.00 | 3,457.00 | 3,452.00 | 3,455.00 | 4.9K |
| 09:33 | 3,458.00 | 3,458.00 | 3,458.00 | 3,458.00 | 0.3K |
| 09:35 | 3,464.00 | 3,473.00 | 3,464.00 | 3,473.00 | 0.3K |
| 09:38 | 3,477.03 | 3,477.03 | 3,470.00 | 3,470.00 | 0.8K |
| 09:39 | 3,467.00 | 3,467.00 | 3,462.00 | 3,462.00 | 1.9K |
| 09:40 | 3,464.00 | 3,464.00 | 3,464.00 | 3,464.00 | 0.0K |
| 09:41 | 3,461.00 | 3,461.00 | 3,461.00 | 3,461.00 | 1.0K |
| 09:42 | 3,461.00 | 3,461.00 | 3,460.00 | 3,461.00 | 0.6K |
| 09:43 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.9K |
| 09:44 | 3,461.32 | 3,461.32 | 3,456.00 | 3,456.00 | 0.3K |
| 09:46 | 3,456.00 | 3,456.00 | 3,456.00 | 3,456.00 | 0.1K |
| 09:47 | 3,457.00 | 3,457.00 | 3,457.00 | 3,457.00 | 0.1K |
| 09:48 | 3,454.00 | 3,456.00 | 3,449.00 | 3,449.00 | 2.1K |
| 09:50 | 3,447.00 | 3,447.00 | 3,447.00 | 3,447.00 | 0.1K |
| 09:51 | 3,449.00 | 3,451.00 | 3,449.00 | 3,451.00 | 0.2K |
| 09:53 | 3,451.00 | 3,451.00 | 3,451.00 | 3,451.00 | 0.3K |
| 09:54 | 3,451.00 | 3,456.00 | 3,451.00 | 3,456.00 | 0.8K |
| 09:55 | 3,455.00 | 3,457.10 | 3,455.00 | 3,457.10 | 3.4K |
| 09:56 | 3,459.00 | 3,459.00 | 3,457.00 | 3,457.00 | 3.5K |
| 09:57 | 3,457.00 | 3,457.00 | 3,451.00 | 3,455.27 | 2.0K |
| 09:58 | 3,453.00 | 3,454.00 | 3,450.00 | 3,450.00 | 0.2K |
| 09:59 | 3,451.00 | 3,453.27 | 3,451.00 | 3,453.27 | 0.2K |
| 10:00 | 3,451.00 | 3,451.00 | 3,450.36 | 3,450.36 | 0.1K |
| 10:01 | 3,452.00 | 3,453.00 | 3,452.00 | 3,453.00 | 0.3K |
| 10:02 | 3,454.00 | 3,454.00 | 3,454.00 | 3,454.00 | 0.1K |
| 10:03 | 3,456.00 | 3,457.00 | 3,456.00 | 3,457.00 | 1.0K |
| 10:04 | 3,454.74 | 3,472.00 | 3,454.74 | 3,472.00 | 37.5K |
| 10:05 | 3,474.55 | 3,474.55 | 3,474.36 | 3,474.36 | 0.2K |
| 10:06 | 3,477.00 | 3,481.00 | 3,477.00 | 3,480.00 | 0.6K |
| 10:07 | 3,483.00 | 3,486.00 | 3,482.00 | 3,486.00 | 0.9K |
| 10:08 | 3,485.02 | 3,486.13 | 3,484.00 | 3,485.00 | 0.5K |
| 10:09 | 3,486.00 | 3,489.83 | 3,486.00 | 3,489.83 | 0.0K |
| 10:15 | 3,480.00 | 3,485.13 | 3,480.00 | 3,484.48 | 44.2K |
| 10:16 | 3,486.00 | 3,486.00 | 3,465.00 | 3,469.00 | 3.3K |
| 10:17 | 3,477.00 | 3,479.00 | 3,475.00 | 3,479.00 | 2.2K |
| 10:18 | 3,478.12 | 3,479.00 | 3,478.12 | 3,479.00 | 0.1K |
| 10:19 | 3,481.00 | 3,483.36 | 3,480.00 | 3,480.00 | 0.5K |
| 10:20 | 3,481.00 | 3,484.52 | 3,481.00 | 3,484.52 | 0.2K |
| 10:21 | 3,484.94 | 3,487.00 | 3,484.94 | 3,487.00 | 0.6K |
| 10:22 | 3,491.31 | 3,496.00 | 3,491.31 | 3,496.00 | 0.4K |
| 10:23 | 3,503.00 | 3,506.00 | 3,503.00 | 3,506.00 | 0.7K |
| 10:24 | 3,502.44 | 3,502.44 | 3,502.44 | 3,502.44 | 0.0K |
| 10:25 | 3,506.00 | 3,507.00 | 3,502.00 | 3,502.00 | 1.0K |
| 10:26 | 3,504.00 | 3,506.00 | 3,504.00 | 3,506.00 | 0.2K |
| 10:27 | 3,506.00 | 3,506.00 | 3,498.00 | 3,500.00 | 1.4K |
| 10:28 | 3,499.67 | 3,500.00 | 3,499.67 | 3,500.00 | 0.1K |
| 10:31 | 3,500.00 | 3,501.00 | 3,498.00 | 3,498.00 | 0.3K |
| 10:32 | 3,498.50 | 3,500.00 | 3,498.50 | 3,500.00 | 0.3K |
| 10:33 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.1K |
| 10:34 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.1K |
| 10:35 | 3,497.00 | 3,497.00 | 3,495.62 | 3,495.62 | 0.4K |
| 10:38 | 3,495.07 | 3,495.07 | 3,495.07 | 3,495.07 | 0.1K |
| 10:39 | 3,497.00 | 3,498.00 | 3,497.00 | 3,498.00 | 0.2K |
| 10:40 | 3,498.00 | 3,499.00 | 3,497.47 | 3,498.00 | 0.7K |
| 10:41 | 3,497.00 | 3,498.00 | 3,496.00 | 3,498.00 | 0.3K |
| 10:42 | 3,500.00 | 3,503.00 | 3,500.00 | 3,503.00 | 0.8K |
| 10:43 | 3,500.00 | 3,502.00 | 3,500.00 | 3,502.00 | 0.4K |
| 10:44 | 3,503.00 | 3,503.12 | 3,503.00 | 3,503.12 | 0.1K |
| 10:45 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.1K |
| 10:46 | 3,503.00 | 3,504.00 | 3,502.00 | 3,503.00 | 1.2K |
| 10:47 | 3,502.00 | 3,503.00 | 3,502.00 | 3,503.00 | 0.1K |
| 10:49 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.1K |
| 10:50 | 3,503.00 | 3,503.00 | 3,500.00 | 3,502.00 | 0.7K |
| 10:51 | 3,501.00 | 3,502.00 | 3,501.00 | 3,502.00 | 0.2K |
| 10:52 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.0K |
| 10:53 | 3,500.00 | 3,510.00 | 3,500.00 | 3,510.00 | 0.9K |
| 10:54 | 3,510.00 | 3,510.00 | 3,508.00 | 3,508.00 | 0.5K |
| 10:56 | 3,508.00 | 3,509.00 | 3,508.00 | 3,509.00 | 0.2K |
| 10:58 | 3,508.00 | 3,508.00 | 3,506.00 | 3,506.99 | 2.1K |
| 10:59 | 3,506.00 | 3,507.00 | 3,505.00 | 3,507.00 | 0.5K |
| 11:00 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.1K |
| 11:01 | 3,509.00 | 3,509.00 | 3,507.00 | 3,507.00 | 0.2K |
| 11:02 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.0K |
| 11:04 | 3,506.13 | 3,506.60 | 3,506.13 | 3,506.60 | 0.3K |
| 11:07 | 3,507.96 | 3,507.96 | 3,507.96 | 3,507.96 | 0.1K |
| 11:08 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.0K |
| 11:10 | 3,506.00 | 3,509.00 | 3,505.00 | 3,509.00 | 0.6K |
| 11:13 | 3,508.13 | 3,510.00 | 3,508.13 | 3,510.00 | 0.1K |
| 11:14 | 3,508.04 | 3,508.59 | 3,508.04 | 3,508.59 | 0.1K |
| 11:15 | 3,510.00 | 3,513.00 | 3,510.00 | 3,513.00 | 0.4K |
| 11:16 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.3K |
| 11:17 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.2K |
| 11:19 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 11:20 | 3,510.00 | 3,511.00 | 3,510.00 | 3,511.00 | 0.1K |
| 11:21 | 3,508.00 | 3,508.00 | 3,506.00 | 3,506.00 | 0.2K |
| 11:24 | 3,508.00 | 3,510.00 | 3,508.00 | 3,510.00 | 0.2K |
| 11:26 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.1K |
| 11:27 | 3,514.00 | 3,514.00 | 3,513.60 | 3,513.60 | 0.3K |
| 11:28 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:29 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:31 | 3,516.00 | 3,516.00 | 3,515.00 | 3,515.00 | 0.8K |
| 11:32 | 3,517.00 | 3,521.00 | 3,517.00 | 3,521.00 | 0.8K |
| 11:33 | 3,520.00 | 3,521.00 | 3,520.00 | 3,520.00 | 0.1K |
| 11:34 | 3,522.00 | 3,523.00 | 3,522.00 | 3,523.00 | 0.9K |
| 11:35 | 3,524.00 | 3,527.00 | 3,524.00 | 3,527.00 | 0.3K |
| 11:36 | 3,528.94 | 3,530.00 | 3,528.94 | 3,529.00 | 0.9K |
| 11:38 | 3,527.00 | 3,533.00 | 3,527.00 | 3,533.00 | 0.5K |
| 11:39 | 3,533.00 | 3,535.00 | 3,533.00 | 3,535.00 | 0.3K |
| 11:40 | 3,535.00 | 3,537.00 | 3,535.00 | 3,537.00 | 0.2K |
| 11:41 | 3,536.00 | 3,536.00 | 3,536.00 | 3,536.00 | 0.5K |
| 11:42 | 3,534.00 | 3,534.00 | 3,532.00 | 3,532.00 | 0.5K |
| 11:43 | 3,528.00 | 3,530.44 | 3,528.00 | 3,530.44 | 1.0K |
| 11:45 | 3,528.00 | 3,528.00 | 3,521.00 | 3,521.00 | 1.0K |
| 11:46 | 3,521.00 | 3,521.25 | 3,521.00 | 3,521.25 | 2.0K |
| 11:47 | 3,521.00 | 3,521.00 | 3,518.04 | 3,518.04 | 0.2K |
| 11:48 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.1K |
| 11:51 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:54 | 3,511.00 | 3,511.00 | 3,507.04 | 3,510.00 | 0.3K |
| 11:55 | 3,508.00 | 3,508.00 | 3,506.00 | 3,506.00 | 0.1K |
| 11:56 | 3,505.00 | 3,505.00 | 3,503.00 | 3,503.00 | 0.2K |
| 11:57 | 3,505.00 | 3,505.00 | 3,504.44 | 3,504.44 | 0.5K |
| 11:58 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.1K |
| 12:00 | 3,506.75 | 3,506.75 | 3,506.75 | 3,506.75 | 0.5K |
| 12:01 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.0K |
| 12:02 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 12:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 12:04 | 3,514.00 | 3,514.00 | 3,514.00 | 3,514.00 | 0.1K |
| 12:05 | 3,513.00 | 3,513.00 | 3,512.00 | 3,512.00 | 0.3K |
| 12:06 | 3,513.00 | 3,513.00 | 3,513.00 | 3,513.00 | 0.2K |
| 12:07 | 3,516.00 | 3,518.00 | 3,516.00 | 3,516.00 | 0.5K |
| 12:08 | 3,518.02 | 3,518.02 | 3,518.02 | 3,518.02 | 0.0K |
| 12:12 | 3,516.00 | 3,516.00 | 3,508.00 | 3,508.00 | 0.9K |
| 12:14 | 3,504.38 | 3,504.38 | 3,500.00 | 3,500.00 | 0.5K |
| 12:16 | 3,498.54 | 3,498.54 | 3,498.54 | 3,498.54 | 0.1K |
| 12:17 | 3,499.00 | 3,503.00 | 3,499.00 | 3,503.00 | 0.3K |
| 12:18 | 3,504.00 | 3,504.00 | 3,501.00 | 3,503.00 | 0.8K |
| 12:19 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.0K |
| 12:21 | 3,503.00 | 3,511.00 | 3,503.00 | 3,511.00 | 0.5K |
| 12:23 | 3,509.00 | 3,509.00 | 3,508.00 | 3,508.00 | 0.2K |
| 12:26 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.1K |
| 12:27 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.2K |
| 12:28 | 3,502.00 | 3,506.00 | 3,502.00 | 3,506.00 | 0.6K |
| 12:29 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 12:30 | 3,504.00 | 3,504.00 | 3,503.00 | 3,503.00 | 0.0K |
| 12:31 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.3K |
| 12:32 | 3,502.00 | 3,502.00 | 3,500.00 | 3,500.00 | 0.2K |
| 12:35 | 3,501.00 | 3,505.00 | 3,501.00 | 3,505.00 | 0.6K |
| 12:37 | 3,504.00 | 3,506.00 | 3,504.00 | 3,506.00 | 0.1K |
| 12:38 | 3,507.00 | 3,510.00 | 3,507.00 | 3,510.00 | 0.5K |
| 12:39 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.1K |
| 12:40 | 3,509.00 | 3,510.00 | 3,509.00 | 3,510.00 | 0.3K |
| 12:41 | 3,514.00 | 3,514.00 | 3,512.00 | 3,512.00 | 0.2K |
| 12:43 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.2K |
| 12:45 | 3,510.00 | 3,510.00 | 3,503.00 | 3,504.00 | 1.3K |
| 12:46 | 3,507.00 | 3,507.00 | 3,504.00 | 3,504.00 | 0.7K |
| 12:47 | 3,503.00 | 3,503.00 | 3,500.00 | 3,500.00 | 0.5K |
| 12:48 | 3,500.00 | 3,502.00 | 3,500.00 | 3,502.00 | 0.1K |
| 12:50 | 3,499.00 | 3,500.00 | 3,497.00 | 3,500.00 | 0.3K |
| 12:51 | 3,500.00 | 3,500.00 | 3,499.00 | 3,499.00 | 0.0K |
| 12:52 | 3,497.00 | 3,497.00 | 3,490.00 | 3,490.00 | 0.2K |
| 12:53 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 0.3K |
| 12:54 | 3,490.00 | 3,492.00 | 3,490.00 | 3,492.00 | 0.2K |
| 12:55 | 3,494.00 | 3,495.00 | 3,494.00 | 3,495.00 | 0.2K |
| 12:56 | 3,495.00 | 3,496.00 | 3,495.00 | 3,496.00 | 0.1K |
| 12:57 | 3,495.98 | 3,495.98 | 3,494.00 | 3,494.00 | 0.2K |
| 12:58 | 3,494.00 | 3,494.00 | 3,494.00 | 3,494.00 | 0.0K |
| 12:59 | 3,496.00 | 3,496.00 | 3,496.00 | 3,496.00 | 0.0K |
| 13:01 | 3,505.03 | 3,505.03 | 3,505.03 | 3,505.03 | 0.1K |
| 13:02 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 50.0K |
| 13:03 | 3,509.00 | 3,510.00 | 3,509.00 | 3,510.00 | 0.3K |
| 13:04 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.1K |
| 13:05 | 3,517.00 | 3,518.00 | 3,517.00 | 3,518.00 | 0.5K |
| 13:07 | 3,520.00 | 3,522.00 | 3,520.00 | 3,522.00 | 0.6K |
| 13:08 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 0.5K |
| 13:09 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 0.1K |
| 13:10 | 3,524.00 | 3,525.00 | 3,524.00 | 3,525.00 | 0.1K |
| 13:11 | 3,528.00 | 3,528.00 | 3,528.00 | 3,528.00 | 0.2K |
| 13:12 | 3,527.00 | 3,527.00 | 3,527.00 | 3,527.00 | 0.2K |
| 13:13 | 3,528.00 | 3,529.00 | 3,528.00 | 3,529.00 | 0.3K |
| 13:14 | 3,533.00 | 3,533.00 | 3,532.00 | 3,532.00 | 0.4K |
| 13:15 | 3,534.00 | 3,534.00 | 3,534.00 | 3,534.00 | 0.3K |
| 13:16 | 3,534.00 | 3,534.00 | 3,522.00 | 3,522.00 | 3.1K |
| 13:17 | 3,521.00 | 3,521.00 | 3,518.00 | 3,518.00 | 0.2K |
| 13:18 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.2K |
| 13:19 | 3,514.34 | 3,514.34 | 3,514.34 | 3,514.34 | 0.6K |
| 13:20 | 3,514.00 | 3,514.00 | 3,512.00 | 3,512.00 | 0.5K |
| 13:21 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.5K |
| 13:23 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.3K |
| 13:25 | 3,507.00 | 3,510.00 | 3,507.00 | 3,510.00 | 0.0K |
| 13:26 | 3,510.00 | 3,519.00 | 3,510.00 | 3,519.00 | 0.8K |
| 13:27 | 3,519.19 | 3,519.19 | 3,519.19 | 3,519.19 | 0.4K |
| 13:28 | 3,520.00 | 3,520.00 | 3,519.00 | 3,519.00 | 3.2K |
| 13:29 | 3,518.00 | 3,518.00 | 3,512.00 | 3,512.00 | 0.3K |
| 13:30 | 3,514.00 | 3,515.00 | 3,513.00 | 3,513.00 | 0.3K |
| 13:31 | 3,511.00 | 3,511.00 | 3,507.23 | 3,507.20 | 0.2K |
| 13:32 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.1K |
| 13:33 | 3,506.00 | 3,506.00 | 3,504.00 | 3,504.00 | 0.6K |
| 13:34 | 3,507.00 | 3,507.00 | 3,507.00 | 3,507.00 | 0.2K |
| 13:35 | 3,506.42 | 3,506.42 | 3,506.42 | 3,506.42 | 0.1K |
| 13:37 | 3,507.00 | 3,517.00 | 3,507.00 | 3,514.00 | 0.8K |
| 13:38 | 3,516.75 | 3,516.75 | 3,516.75 | 3,516.75 | 0.0K |
| 13:39 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 13:40 | 3,515.58 | 3,515.58 | 3,515.00 | 3,515.00 | 0.1K |
| 13:41 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:42 | 3,518.00 | 3,526.00 | 3,518.00 | 3,526.00 | 7.0K |
| 13:43 | 3,524.00 | 3,524.00 | 3,517.00 | 3,517.00 | 6.1K |
| 13:44 | 3,519.83 | 3,519.83 | 3,512.00 | 3,512.00 | 10.0K |
| 13:45 | 3,513.00 | 3,513.00 | 3,510.00 | 3,510.00 | 0.8K |
| 13:46 | 3,509.00 | 3,509.00 | 3,508.53 | 3,508.53 | 0.3K |
| 13:47 | 3,508.00 | 3,508.00 | 3,507.00 | 3,507.00 | 0.2K |
| 13:48 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.7K |
| 13:49 | 3,505.00 | 3,505.00 | 3,504.00 | 3,504.00 | 0.1K |
| 13:50 | 3,501.00 | 3,503.00 | 3,501.00 | 3,503.00 | 1.4K |
| 13:53 | 3,501.00 | 3,501.00 | 3,500.00 | 3,500.00 | 0.3K |
| 13:54 | 3,499.00 | 3,505.00 | 3,499.00 | 3,504.82 | 0.5K |
| 13:55 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.1K |
| 13:56 | 3,502.74 | 3,502.74 | 3,502.74 | 3,502.74 | 0.0K |
| 13:57 | 3,501.00 | 3,501.00 | 3,500.00 | 3,500.00 | 0.3K |
| 13:58 | 3,502.00 | 3,504.00 | 3,502.00 | 3,504.00 | 0.3K |
| 13:59 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.1K |
| 14:00 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 14:01 | 3,511.00 | 3,512.97 | 3,511.00 | 3,511.00 | 3.5K |
| 14:03 | 3,508.00 | 3,508.00 | 3,508.00 | 3,508.00 | 0.3K |
| 14:05 | 3,510.80 | 3,513.00 | 3,508.00 | 3,508.00 | 2.4K |
| 14:08 | 3,507.56 | 3,507.56 | 3,507.56 | 3,507.56 | 0.2K |
| 14:10 | 3,509.00 | 3,512.00 | 3,509.00 | 3,512.00 | 0.1K |
| 14:11 | 3,511.00 | 3,511.19 | 3,511.00 | 3,511.19 | 0.2K |
| 14:15 | 3,510.00 | 3,510.64 | 3,510.00 | 3,510.64 | 0.0K |
| 14:17 | 3,510.50 | 3,514.00 | 3,510.50 | 3,514.00 | 0.7K |
| 14:18 | 3,513.81 | 3,513.81 | 3,513.81 | 3,513.81 | 0.2K |
| 14:19 | 3,515.00 | 3,520.00 | 3,515.00 | 3,517.00 | 3.0K |
| 14:20 | 3,516.00 | 3,517.00 | 3,516.00 | 3,516.56 | 0.3K |
| 14:21 | 3,516.00 | 3,516.00 | 3,516.00 | 3,516.00 | 0.0K |
| 14:22 | 3,516.00 | 3,516.00 | 3,513.00 | 3,513.00 | 0.4K |
| 14:23 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:26 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.3K |
| 14:29 | 3,509.25 | 3,509.25 | 3,509.25 | 3,509.25 | 4.6K |
| 14:30 | 3,513.00 | 3,513.00 | 3,509.00 | 3,511.00 | 0.4K |
| 14:31 | 3,511.00 | 3,516.00 | 3,511.00 | 3,514.00 | 1.0K |
| 14:32 | 3,514.00 | 3,514.00 | 3,513.00 | 3,513.00 | 0.1K |
| 14:33 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
| 14:34 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
| 14:36 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:37 | 3,506.00 | 3,506.00 | 3,501.00 | 3,501.00 | 0.4K |
| 14:38 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 14:39 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.8K |
| 14:40 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 14:42 | 3,510.00 | 3,512.00 | 3,510.00 | 3,511.00 | 0.6K |
| 14:43 | 3,507.00 | 3,507.00 | 3,502.00 | 3,502.00 | 0.5K |
| 14:44 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.6K |
| 14:45 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.3K |
| 14:46 | 3,506.01 | 3,506.01 | 3,506.01 | 3,506.01 | 0.0K |
| 14:47 | 3,505.00 | 3,505.00 | 3,502.00 | 3,502.00 | 0.3K |
| 14:48 | 3,501.00 | 3,506.00 | 3,501.00 | 3,506.00 | 0.0K |
| 14:49 | 3,510.00 | 3,513.00 | 3,509.00 | 3,513.00 | 1.2K |
| 14:50 | 3,511.00 | 3,511.00 | 3,508.00 | 3,508.00 | 0.2K |
| 14:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 14:52 | 3,508.00 | 3,509.00 | 3,508.00 | 3,509.00 | 0.1K |
| 14:55 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.3K |
| 15:00 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 15:01 | 3,515.00 | 3,516.00 | 3,515.00 | 3,515.00 | 0.5K |
| 15:02 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.3K |
| 15:03 | 3,513.00 | 3,514.00 | 3,513.00 | 3,514.00 | 0.1K |
| 15:04 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.0K |
| 15:05 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.2K |
| 15:06 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 15:07 | 3,523.56 | 3,523.56 | 3,522.00 | 3,522.00 | 0.2K |
| 15:08 | 3,522.00 | 3,523.00 | 3,522.00 | 3,523.00 | 0.4K |
| 15:09 | 3,521.00 | 3,521.00 | 3,519.00 | 3,519.00 | 0.3K |
| 15:10 | 3,517.00 | 3,517.00 | 3,517.00 | 3,517.00 | 0.2K |
| 15:11 | 3,516.00 | 3,517.00 | 3,516.00 | 3,517.00 | 0.4K |
| 15:12 | 3,521.00 | 3,521.00 | 3,521.00 | 3,521.00 | 0.1K |
| 15:13 | 3,519.93 | 3,520.51 | 3,519.93 | 3,520.51 | 1.2K |
| 15:14 | 3,519.00 | 3,519.44 | 3,517.00 | 3,517.00 | 0.8K |
| 15:15 | 3,520.00 | 3,520.00 | 3,517.00 | 3,517.00 | 0.4K |
| 15:19 | 3,518.00 | 3,518.00 | 3,516.00 | 3,516.00 | 0.1K |
| 15:20 | 3,515.00 | 3,516.00 | 3,514.00 | 3,514.00 | 0.4K |
| 15:21 | 3,513.00 | 3,514.00 | 3,513.00 | 3,514.00 | 0.5K |
| 15:25 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.4K |
| 15:26 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 15:27 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.2K |
| 15:28 | 3,510.00 | 3,511.21 | 3,510.00 | 3,511.00 | 0.5K |
| 15:29 | 3,510.00 | 3,510.00 | 3,506.00 | 3,506.00 | 0.5K |
| 15:30 | 3,502.00 | 3,503.00 | 3,501.00 | 3,503.00 | 0.9K |
| 15:31 | 3,505.00 | 3,505.00 | 3,498.00 | 3,498.00 | 0.7K |
| 15:32 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.3K |
| 15:33 | 3,499.00 | 3,499.00 | 3,499.00 | 3,499.00 | 0.1K |
| 15:34 | 3,498.72 | 3,498.72 | 3,498.72 | 3,498.72 | 0.1K |
| 15:35 | 3,497.00 | 3,498.00 | 3,496.00 | 3,498.00 | 0.5K |
| 15:36 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 0.2K |
| 15:40 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 1.0K |
| 15:41 | 3,499.00 | 3,502.00 | 3,499.00 | 3,502.00 | 0.8K |
| 15:43 | 3,501.00 | 3,501.00 | 3,500.00 | 3,500.00 | 0.3K |
| 15:45 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.0K |
| 15:46 | 3,502.00 | 3,502.00 | 3,500.00 | 3,500.00 | 5.4K |
| 15:47 | 3,499.00 | 3,499.00 | 3,498.00 | 3,499.00 | 0.6K |
| 15:49 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 1.3K |
| 15:50 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.2K |
| 15:51 | 3,504.00 | 3,504.00 | 3,504.00 | 3,504.00 | 0.1K |
| 15:52 | 3,503.00 | 3,504.00 | 3,503.00 | 3,504.00 | 0.4K |
| 15:53 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.1K |
| 15:54 | 3,499.00 | 3,499.00 | 3,498.00 | 3,498.00 | 0.2K |
| 15:55 | 3,501.00 | 3,502.00 | 3,498.00 | 3,498.00 | 0.7K |
| 15:56 | 3,501.00 | 3,501.00 | 3,501.00 | 3,501.00 | 0.2K |
| 15:58 | 3,502.00 | 3,502.00 | 3,502.00 | 3,502.00 | 0.0K |
| 15:59 | 3,502.00 | 3,504.00 | 3,502.00 | 3,503.00 | 0.4K |
| 16:00 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.1K |
| 16:01 | 3,503.00 | 3,503.00 | 3,503.00 | 3,503.00 | 0.0K |
| 16:02 | 3,502.00 | 3,502.00 | 3,500.00 | 3,500.00 | 0.5K |
| 16:03 | 3,502.00 | 3,502.00 | 3,502.00 | 3,501.96 | 0.4K |
| 16:05 | 3,500.00 | 3,501.00 | 3,500.00 | 3,501.00 | 0.7K |
| 16:07 | 3,500.00 | 3,501.00 | 3,498.00 | 3,498.00 | 2.2K |
| 16:08 | 3,497.59 | 3,497.59 | 3,497.59 | 3,497.59 | 0.3K |
| 16:09 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.1K |
| 16:10 | 3,499.00 | 3,499.00 | 3,497.00 | 3,497.00 | 0.7K |
| 16:11 | 3,496.15 | 3,496.15 | 3,496.15 | 3,496.15 | 0.1K |
| 16:12 | 3,497.00 | 3,497.00 | 3,497.00 | 3,497.00 | 0.2K |
| 16:13 | 3,496.00 | 3,496.00 | 3,494.00 | 3,495.00 | 1.5K |
| 16:14 | 3,491.00 | 3,491.00 | 3,486.00 | 3,489.00 | 5.1K |
| 16:15 | 3,489.00 | 3,489.00 | 3,489.00 | 3,489.00 | 0.0K |
| 16:16 | 3,491.00 | 3,492.00 | 3,491.00 | 3,492.00 | 0.6K |
| 16:17 | 3,493.00 | 3,494.00 | 3,493.00 | 3,494.00 | 0.5K |
| 16:18 | 3,495.00 | 3,496.00 | 3,495.00 | 3,495.00 | 0.5K |
| 16:19 | 3,497.00 | 3,500.00 | 3,497.00 | 3,499.00 | 0.2K |
| 16:20 | 3,497.00 | 3,497.15 | 3,497.00 | 3,497.15 | 0.3K |
| 16:21 | 3,496.04 | 3,496.04 | 3,495.00 | 3,495.00 | 0.5K |
| 16:22 | 3,494.00 | 3,495.00 | 3,494.00 | 3,495.00 | 0.2K |
| 16:23 | 3,495.00 | 3,496.00 | 3,495.00 | 3,496.00 | 0.2K |
| 16:24 | 3,498.00 | 3,498.00 | 3,498.00 | 3,498.00 | 0.3K |
| 16:25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 16:26 | 3,500.00 | 3,500.00 | 3,498.00 | 3,498.00 | 0.8K |
| 16:27 | 3,494.00 | 3,495.00 | 3,493.00 | 3,493.00 | 1.2K |
| 16:28 | 3,493.00 | 3,496.00 | 3,493.00 | 3,496.00 | 0.8K |
| 16:29 | 3,496.52 | 3,496.52 | 3,495.00 | 3,495.00 | 0.2K |
| 16:35 | 3,493.00 | 3,493.00 | 3,493.00 | 3,493.00 | 274.8K |