2,842.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,366.00 | 3,366.00 | 3,359.35 | 3,362.16 | 1.4K |
| 08:01 | 3,366.00 | 3,375.00 | 3,366.00 | 3,371.00 | 0.9K |
| 08:02 | 3,364.00 | 3,371.12 | 3,364.00 | 3,371.12 | 0.2K |
| 08:03 | 3,372.00 | 3,375.00 | 3,368.00 | 3,368.00 | 0.2K |
| 08:04 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.1K |
| 08:05 | 3,379.00 | 3,379.00 | 3,376.43 | 3,376.43 | 0.5K |
| 08:06 | 3,374.00 | 3,374.00 | 3,374.00 | 3,373.95 | 0.2K |
| 08:07 | 3,375.00 | 3,377.10 | 3,372.48 | 3,377.10 | 0.4K |
| 08:08 | 3,375.00 | 3,379.00 | 3,375.00 | 3,379.00 | 0.2K |
| 08:09 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.2K |
| 08:10 | 3,373.84 | 3,377.00 | 3,373.84 | 3,375.00 | 1.8K |
| 08:11 | 3,376.00 | 3,379.00 | 3,376.00 | 3,379.00 | 1.2K |
| 08:12 | 3,376.00 | 3,380.00 | 3,376.00 | 3,380.00 | 0.4K |
| 08:13 | 3,377.95 | 3,379.00 | 3,377.95 | 3,379.00 | 0.1K |
| 08:14 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.1K |
| 08:15 | 3,378.00 | 3,379.00 | 3,378.00 | 3,379.00 | 0.2K |
| 08:16 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 08:17 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.1K |
| 08:18 | 3,380.00 | 3,380.00 | 3,379.00 | 3,379.00 | 0.5K |
| 08:19 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.7K |
| 08:20 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.1K |
| 08:23 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:24 | 3,377.00 | 3,378.00 | 3,377.00 | 3,378.00 | 0.1K |
| 08:25 | 3,379.50 | 3,381.00 | 3,379.50 | 3,381.00 | 0.5K |
| 08:26 | 3,381.00 | 3,382.00 | 3,381.00 | 3,382.00 | 0.8K |
| 08:27 | 3,382.00 | 3,384.00 | 3,382.00 | 3,383.47 | 0.6K |
| 08:29 | 3,391.00 | 3,393.00 | 3,390.00 | 3,393.00 | 1.5K |
| 08:30 | 3,392.00 | 3,393.00 | 3,391.00 | 3,393.00 | 0.6K |
| 08:31 | 3,390.00 | 3,390.00 | 3,387.00 | 3,387.00 | 0.4K |
| 08:32 | 3,387.00 | 3,387.35 | 3,387.00 | 3,387.30 | 0.2K |
| 08:33 | 3,388.00 | 3,388.00 | 3,384.00 | 3,385.00 | 0.1K |
| 08:34 | 3,383.00 | 3,383.00 | 3,382.00 | 3,382.00 | 0.1K |
| 08:35 | 3,378.00 | 3,380.00 | 3,377.00 | 3,377.00 | 0.8K |
| 08:36 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 08:37 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.4K |
| 08:38 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:40 | 3,376.90 | 3,379.00 | 3,376.90 | 3,379.00 | 0.2K |
| 08:41 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.3K |
| 08:44 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.7K |
| 08:45 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 08:46 | 3,382.00 | 3,383.00 | 3,382.00 | 3,383.00 | 0.5K |
| 08:49 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.2K |
| 08:50 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.7K |
| 08:52 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.9K |
| 08:53 | 3,384.00 | 3,387.00 | 3,384.00 | 3,387.00 | 0.6K |
| 08:54 | 3,387.00 | 3,390.00 | 3,387.00 | 3,387.00 | 0.5K |
| 08:55 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.1K |
| 08:57 | 3,391.00 | 3,392.00 | 3,391.00 | 3,392.00 | 0.8K |
| 08:58 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 0.4K |
| 08:59 | 3,385.00 | 3,389.00 | 3,385.00 | 3,389.00 | 0.3K |
| 09:00 | 3,385.50 | 3,393.00 | 3,385.50 | 3,392.00 | 75.6K |
| 09:02 | 3,391.00 | 3,392.00 | 3,391.00 | 3,391.47 | 0.4K |
| 09:03 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 0.9K |
| 09:04 | 3,388.00 | 3,389.00 | 3,388.00 | 3,389.00 | 0.7K |
| 09:07 | 3,390.00 | 3,392.00 | 3,390.00 | 3,392.00 | 0.9K |
| 09:08 | 3,392.00 | 3,395.00 | 3,392.00 | 3,394.00 | 0.5K |
| 09:09 | 3,395.00 | 3,395.00 | 3,392.00 | 3,392.00 | 0.4K |
| 09:10 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.1K |
| 09:11 | 3,393.00 | 3,393.00 | 3,392.00 | 3,392.00 | 0.1K |
| 09:12 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.0K |
| 09:13 | 3,391.00 | 3,391.00 | 3,389.00 | 3,389.00 | 0.7K |
| 09:15 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.8K |
| 09:16 | 3,390.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.3K |
| 09:17 | 3,392.06 | 3,392.06 | 3,391.00 | 3,391.00 | 0.8K |
| 09:18 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 09:19 | 3,391.00 | 3,392.00 | 3,390.00 | 3,390.00 | 4.2K |
| 09:20 | 3,390.00 | 3,390.00 | 3,389.00 | 3,390.00 | 1.0K |
| 09:21 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 09:22 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.0K |
| 09:23 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 1.1K |
| 09:24 | 3,394.00 | 3,394.46 | 3,394.00 | 3,394.46 | 0.3K |
| 09:25 | 3,395.00 | 3,397.00 | 3,395.00 | 3,396.00 | 0.4K |
| 09:26 | 3,395.00 | 3,395.47 | 3,395.00 | 3,395.00 | 0.9K |
| 09:27 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 09:29 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.6K |
| 09:34 | 3,392.00 | 3,394.00 | 3,392.00 | 3,392.00 | 0.8K |
| 09:35 | 3,392.00 | 3,394.00 | 3,392.00 | 3,394.00 | 0.3K |
| 09:36 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 09:37 | 3,396.80 | 3,396.80 | 3,396.80 | 3,396.80 | 0.1K |
| 09:38 | 3,397.00 | 3,397.00 | 3,396.00 | 3,396.00 | 0.4K |
| 09:39 | 3,395.87 | 3,395.87 | 3,395.87 | 3,395.87 | 0.1K |
| 09:40 | 3,395.35 | 3,395.35 | 3,395.35 | 3,395.35 | 0.1K |
| 09:42 | 3,395.41 | 3,395.41 | 3,395.41 | 3,395.41 | 0.0K |
| 09:44 | 3,394.55 | 3,394.55 | 3,394.55 | 3,394.55 | 0.0K |
| 09:45 | 3,396.00 | 3,400.45 | 3,396.00 | 3,400.00 | 0.8K |
| 09:46 | 3,401.00 | 3,405.44 | 3,401.00 | 3,405.44 | 0.1K |
| 09:47 | 3,406.00 | 3,406.00 | 3,405.00 | 3,405.00 | 0.9K |
| 09:48 | 3,406.00 | 3,406.00 | 3,406.00 | 3,406.00 | 0.2K |
| 09:49 | 3,406.00 | 3,406.00 | 3,404.80 | 3,404.80 | 0.6K |
| 09:50 | 3,404.00 | 3,408.93 | 3,402.00 | 3,404.00 | 2.7K |
| 09:51 | 3,403.00 | 3,403.00 | 3,402.00 | 3,402.00 | 0.5K |
| 09:53 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.1K |
| 09:54 | 3,401.54 | 3,401.54 | 3,401.54 | 3,401.50 | 0.1K |
| 09:55 | 3,405.00 | 3,405.00 | 3,403.00 | 3,403.00 | 0.1K |
| 09:56 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.1K |
| 10:00 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.1K |
| 10:01 | 3,404.26 | 3,404.26 | 3,402.00 | 3,402.00 | 0.1K |
| 10:02 | 3,402.00 | 3,402.00 | 3,399.00 | 3,399.00 | 0.4K |
| 10:05 | 3,401.00 | 3,401.00 | 3,399.87 | 3,399.90 | 0.1K |
| 10:07 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 10:09 | 3,400.97 | 3,400.97 | 3,400.97 | 3,400.97 | 2.1K |
| 10:10 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.0K |
| 10:11 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.2K |
| 10:12 | 3,400.00 | 3,404.00 | 3,400.00 | 3,403.00 | 0.3K |
| 10:13 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 1.0K |
| 10:14 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.5K |
| 10:15 | 3,403.00 | 3,406.00 | 3,403.00 | 3,405.00 | 0.9K |
| 10:16 | 3,404.00 | 3,407.59 | 3,404.00 | 3,407.59 | 0.2K |
| 10:17 | 3,408.00 | 3,408.00 | 3,406.00 | 3,406.00 | 0.3K |
| 10:18 | 3,404.00 | 3,404.00 | 3,401.00 | 3,401.00 | 0.7K |
| 10:20 | 3,400.58 | 3,400.58 | 3,400.58 | 3,400.58 | 0.4K |
| 10:21 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.1K |
| 10:22 | 3,403.00 | 3,403.00 | 3,403.00 | 3,403.00 | 0.4K |
| 10:23 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.2K |
| 10:25 | 3,403.00 | 3,403.00 | 3,402.00 | 3,402.00 | 0.3K |
| 10:26 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.8K |
| 10:27 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.0K |
| 10:28 | 3,405.58 | 3,408.00 | 3,405.00 | 3,407.00 | 0.5K |
| 10:29 | 3,406.00 | 3,406.10 | 3,406.00 | 3,406.10 | 0.1K |
| 10:32 | 3,407.00 | 3,407.00 | 3,406.00 | 3,406.00 | 1.0K |
| 10:33 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.3K |
| 10:34 | 3,404.00 | 3,407.00 | 3,404.00 | 3,407.00 | 0.6K |
| 10:35 | 3,406.27 | 3,408.00 | 3,406.00 | 3,408.00 | 0.6K |
| 10:36 | 3,408.00 | 3,408.00 | 3,407.00 | 3,408.00 | 0.5K |
| 10:37 | 3,408.00 | 3,408.00 | 3,407.00 | 3,408.00 | 0.4K |
| 10:38 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.3K |
| 10:39 | 3,407.53 | 3,408.00 | 3,406.00 | 3,406.00 | 0.8K |
| 10:40 | 3,406.00 | 3,407.00 | 3,406.00 | 3,407.00 | 0.9K |
| 10:42 | 3,407.90 | 3,407.90 | 3,407.00 | 3,407.00 | 0.2K |
| 10:43 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.5K |
| 10:44 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 0.1K |
| 10:46 | 3,410.33 | 3,410.33 | 3,408.80 | 3,408.80 | 0.4K |
| 10:49 | 3,407.00 | 3,407.00 | 3,405.00 | 3,405.00 | 0.5K |
| 10:50 | 3,404.00 | 3,405.00 | 3,404.00 | 3,404.00 | 0.1K |
| 10:51 | 3,404.88 | 3,404.88 | 3,404.00 | 3,404.00 | 1.7K |
| 10:52 | 3,404.00 | 3,406.00 | 3,404.00 | 3,406.00 | 1.5K |
| 10:53 | 3,406.00 | 3,406.00 | 3,405.00 | 3,406.00 | 0.6K |
| 10:54 | 3,404.00 | 3,405.47 | 3,404.00 | 3,405.47 | 0.1K |
| 10:55 | 3,404.00 | 3,404.00 | 3,402.00 | 3,402.00 | 0.7K |
| 10:56 | 3,401.00 | 3,402.00 | 3,401.00 | 3,402.00 | 1.8K |
| 10:57 | 3,401.35 | 3,401.35 | 3,401.35 | 3,401.35 | 1.0K |
| 10:58 | 3,402.00 | 3,402.00 | 3,402.00 | 3,402.00 | 0.0K |
| 10:59 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 1.0K |
| 11:01 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.1K |
| 11:02 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.1K |
| 11:04 | 3,401.00 | 3,401.00 | 3,401.00 | 3,401.00 | 0.1K |
| 11:06 | 3,399.00 | 3,399.00 | 3,398.00 | 3,398.00 | 0.2K |
| 11:07 | 3,399.00 | 3,401.00 | 3,399.00 | 3,401.00 | 0.0K |
| 11:08 | 3,399.53 | 3,401.00 | 3,399.22 | 3,399.22 | 0.1K |
| 11:09 | 3,399.00 | 3,399.00 | 3,399.00 | 3,399.00 | 0.2K |
| 11:10 | 3,399.33 | 3,399.33 | 3,399.33 | 3,399.33 | 0.1K |
| 11:11 | 3,399.33 | 3,399.33 | 3,399.33 | 3,399.33 | 0.0K |
| 11:14 | 3,398.00 | 3,399.33 | 3,398.00 | 3,399.33 | 0.1K |
| 11:20 | 3,398.00 | 3,398.00 | 3,395.00 | 3,395.00 | 0.2K |
| 11:21 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 11:22 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.0K |
| 11:23 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.1K |
| 11:27 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.3K |
| 11:28 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.2K |
| 11:29 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:31 | 3,390.26 | 3,390.26 | 3,390.26 | 3,390.26 | 0.1K |
| 11:34 | 3,391.00 | 3,391.00 | 3,390.10 | 3,390.10 | 0.2K |
| 11:35 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.0K |
| 11:36 | 3,390.72 | 3,390.72 | 3,390.26 | 3,390.26 | 0.8K |
| 11:37 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 11:38 | 3,391.00 | 3,391.00 | 3,387.00 | 3,387.00 | 1.4K |
| 11:39 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.4K |
| 11:40 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.0K |
| 11:41 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:42 | 3,389.00 | 3,389.00 | 3,386.26 | 3,386.26 | 1.7K |
| 11:43 | 3,387.00 | 3,388.00 | 3,387.00 | 3,388.00 | 0.2K |
| 11:44 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.6K |
| 11:45 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.1K |
| 11:46 | 3,387.90 | 3,387.90 | 3,387.00 | 3,387.00 | 50.0K |
| 11:47 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.4K |
| 11:48 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.2K |
| 11:50 | 3,389.00 | 3,390.00 | 3,389.00 | 3,390.00 | 0.2K |
| 11:51 | 3,389.89 | 3,389.89 | 3,389.89 | 3,389.89 | 0.0K |
| 11:52 | 3,389.66 | 3,389.66 | 3,389.66 | 3,389.66 | 0.2K |
| 11:53 | 3,389.95 | 3,389.95 | 3,389.73 | 3,389.73 | 0.2K |
| 11:54 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:55 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:58 | 3,389.27 | 3,389.27 | 3,389.27 | 3,389.27 | 0.1K |
| 12:00 | 3,390.00 | 3,391.00 | 3,390.00 | 3,391.00 | 0.2K |
| 12:01 | 3,393.00 | 3,394.00 | 3,393.00 | 3,394.00 | 0.2K |
| 12:02 | 3,394.00 | 3,394.00 | 3,393.00 | 3,393.00 | 0.2K |
| 12:03 | 3,393.96 | 3,393.96 | 3,393.96 | 3,393.96 | 0.2K |
| 12:04 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.8K |
| 12:05 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.0K |
| 12:06 | 3,392.00 | 3,393.00 | 3,392.00 | 3,393.00 | 0.2K |
| 12:08 | 3,392.00 | 3,392.00 | 3,391.00 | 3,391.00 | 0.1K |
| 12:09 | 3,390.27 | 3,390.27 | 3,390.27 | 3,390.27 | 0.1K |
| 12:12 | 3,390.00 | 3,390.00 | 3,389.00 | 3,389.00 | 0.1K |
| 12:15 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 12:17 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 12:24 | 3,390.00 | 3,390.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:25 | 3,386.80 | 3,386.80 | 3,386.80 | 3,386.80 | 0.1K |
| 12:26 | 3,388.00 | 3,388.00 | 3,387.00 | 3,387.00 | 0.2K |
| 12:30 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.2K |
| 12:32 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:33 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.5K |
| 12:34 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:36 | 3,390.00 | 3,390.00 | 3,386.00 | 3,386.00 | 1.1K |
| 12:39 | 3,384.00 | 3,385.00 | 3,384.00 | 3,385.00 | 0.2K |
| 12:41 | 3,385.49 | 3,386.00 | 3,385.49 | 3,386.00 | 1.6K |
| 12:43 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 12:44 | 3,386.32 | 3,388.00 | 3,386.32 | 3,387.00 | 0.5K |
| 12:46 | 3,387.00 | 3,387.78 | 3,387.00 | 3,387.78 | 0.1K |
| 12:49 | 3,386.00 | 3,386.78 | 3,386.00 | 3,386.00 | 0.6K |
| 12:50 | 3,385.00 | 3,385.00 | 3,383.00 | 3,383.00 | 1.1K |
| 12:51 | 3,382.00 | 3,383.00 | 3,380.00 | 3,380.00 | 1.4K |
| 12:52 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.2K |
| 12:53 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.2K |
| 12:54 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 12:55 | 3,385.00 | 3,391.00 | 3,385.00 | 3,391.00 | 5.3K |
| 12:56 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:57 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.5K |
| 12:58 | 3,391.26 | 3,391.26 | 3,391.26 | 3,391.26 | 0.0K |
| 12:59 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.1K |
| 13:00 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 13:01 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.4K |
| 13:02 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 0.1K |
| 13:03 | 3,386.53 | 3,386.53 | 3,386.53 | 3,386.53 | 0.0K |
| 13:04 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 13:05 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 13:06 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 13:07 | 3,389.00 | 3,390.00 | 3,389.00 | 3,390.00 | 0.4K |
| 13:08 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 13:09 | 3,390.00 | 3,390.25 | 3,389.00 | 3,389.00 | 0.9K |
| 13:10 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 13:11 | 3,393.00 | 3,395.00 | 3,393.00 | 3,395.00 | 0.1K |
| 13:12 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 13:15 | 3,394.00 | 3,394.00 | 3,388.00 | 3,388.00 | 1.7K |
| 13:16 | 3,386.00 | 3,390.00 | 3,386.00 | 3,390.00 | 0.7K |
| 13:17 | 3,387.00 | 3,387.00 | 3,387.00 | 3,387.00 | 65.0K |
| 13:25 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.6K |
| 13:30 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 13:31 | 3,392.00 | 3,392.00 | 3,392.00 | 3,392.00 | 0.2K |
| 13:35 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.5K |
| 13:36 | 3,390.00 | 3,391.00 | 3,390.00 | 3,391.00 | 0.2K |
| 13:38 | 3,392.00 | 3,392.73 | 3,392.00 | 3,392.73 | 0.4K |
| 13:40 | 3,391.80 | 3,391.80 | 3,391.80 | 3,391.80 | 0.3K |
| 13:41 | 3,391.00 | 3,392.00 | 3,391.00 | 3,392.00 | 0.2K |
| 13:44 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.3K |
| 13:45 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.3K |
| 13:47 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.1K |
| 13:48 | 3,389.00 | 3,390.00 | 3,389.00 | 3,390.00 | 0.4K |
| 13:49 | 3,392.00 | 3,392.00 | 3,390.00 | 3,390.00 | 0.6K |
| 13:50 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.1K |
| 13:51 | 3,389.00 | 3,390.00 | 3,389.00 | 3,390.00 | 0.3K |
| 13:53 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.4K |
| 13:54 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.3K |
| 13:56 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.6K |
| 13:58 | 3,390.11 | 3,391.00 | 3,390.11 | 3,391.00 | 0.1K |
| 14:01 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 14:02 | 3,391.00 | 3,393.00 | 3,391.00 | 3,393.00 | 0.7K |
| 14:03 | 3,394.00 | 3,394.00 | 3,393.00 | 3,394.00 | 0.3K |
| 14:04 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.2K |
| 14:05 | 3,393.00 | 3,394.00 | 3,393.00 | 3,394.00 | 0.6K |
| 14:07 | 3,395.00 | 3,395.00 | 3,393.00 | 3,393.00 | 1.3K |
| 14:08 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 1.6K |
| 14:09 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.5K |
| 14:10 | 3,393.00 | 3,394.00 | 3,393.00 | 3,394.00 | 3.2K |
| 14:11 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 0.0K |
| 14:12 | 3,394.00 | 3,396.00 | 3,394.00 | 3,396.00 | 1.1K |
| 14:13 | 3,396.00 | 3,396.00 | 3,396.00 | 3,396.00 | 0.2K |
| 14:14 | 3,396.00 | 3,396.00 | 3,395.00 | 3,396.00 | 11.1K |
| 14:15 | 3,396.00 | 3,396.00 | 3,390.00 | 3,390.00 | 3.7K |
| 14:17 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 1.2K |
| 14:19 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 80.0K |
| 14:20 | 3,389.00 | 3,391.00 | 3,389.00 | 3,391.00 | 0.5K |
| 14:21 | 3,393.00 | 3,395.00 | 3,393.00 | 3,394.00 | 0.5K |
| 14:22 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 14:23 | 3,394.00 | 3,394.00 | 3,393.00 | 3,393.00 | 0.2K |
| 14:24 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.4K |
| 14:25 | 3,390.45 | 3,391.00 | 3,390.00 | 3,390.00 | 0.3K |
| 14:27 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:28 | 3,390.28 | 3,390.28 | 3,390.28 | 3,390.28 | 0.1K |
| 14:29 | 3,390.28 | 3,390.28 | 3,386.32 | 3,390.00 | 13.3K |
| 14:30 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.5K |
| 14:31 | 3,388.00 | 3,388.00 | 3,387.00 | 3,387.00 | 0.3K |
| 14:32 | 3,388.28 | 3,390.00 | 3,388.28 | 3,389.00 | 0.8K |
| 14:33 | 3,389.00 | 3,389.00 | 3,388.65 | 3,388.65 | 0.2K |
| 14:34 | 3,388.89 | 3,388.89 | 3,388.00 | 3,388.00 | 0.3K |
| 14:35 | 3,387.00 | 3,387.00 | 3,385.00 | 3,385.00 | 0.6K |
| 14:36 | 3,386.00 | 3,386.00 | 3,385.00 | 3,385.00 | 0.7K |
| 14:37 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.1K |
| 14:38 | 3,385.00 | 3,385.00 | 3,383.00 | 3,383.00 | 0.5K |
| 14:39 | 3,383.00 | 3,386.00 | 3,383.00 | 3,385.75 | 0.5K |
| 14:40 | 3,386.00 | 3,386.00 | 3,384.00 | 3,384.00 | 0.2K |
| 14:41 | 3,383.00 | 3,383.00 | 3,383.00 | 3,383.00 | 0.0K |
| 14:42 | 3,383.00 | 3,384.00 | 3,383.00 | 3,384.00 | 0.3K |
| 14:43 | 3,386.00 | 3,386.00 | 3,385.00 | 3,385.00 | 0.2K |
| 14:44 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:45 | 3,385.00 | 3,385.00 | 3,383.00 | 3,383.00 | 0.4K |
| 14:46 | 3,384.49 | 3,384.49 | 3,383.00 | 3,383.00 | 0.2K |
| 14:47 | 3,383.00 | 3,384.00 | 3,383.00 | 3,384.00 | 0.8K |
| 14:49 | 3,385.00 | 3,385.00 | 3,384.60 | 3,384.60 | 0.4K |
| 14:50 | 3,384.00 | 3,384.00 | 3,383.00 | 3,383.00 | 0.2K |
| 14:51 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:52 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:54 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.1K |
| 14:55 | 3,381.00 | 3,381.00 | 3,380.81 | 3,380.81 | 0.8K |
| 14:56 | 3,381.45 | 3,381.45 | 3,381.45 | 3,381.45 | 0.0K |
| 14:57 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:58 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 14:59 | 3,381.01 | 3,382.00 | 3,381.01 | 3,382.00 | 0.1K |
| 15:00 | 3,382.00 | 3,382.00 | 3,380.00 | 3,381.00 | 0.1K |
| 15:01 | 3,381.02 | 3,381.02 | 3,381.02 | 3,381.00 | 0.3K |
| 15:02 | 3,382.00 | 3,386.00 | 3,382.00 | 3,384.00 | 1.3K |
| 15:04 | 3,386.00 | 3,388.00 | 3,386.00 | 3,387.00 | 1.0K |
| 15:05 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.1K |
| 15:06 | 3,388.00 | 3,390.00 | 3,387.74 | 3,390.00 | 0.9K |
| 15:07 | 3,391.14 | 3,391.14 | 3,389.00 | 3,389.00 | 0.6K |
| 15:09 | 3,390.00 | 3,391.00 | 3,390.00 | 3,391.00 | 0.7K |
| 15:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.2K |
| 15:11 | 3,390.00 | 3,391.00 | 3,388.00 | 3,391.00 | 1.9K |
| 15:12 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.2K |
| 15:13 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.9K |
| 15:14 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.5K |
| 15:15 | 3,390.00 | 3,391.00 | 3,390.00 | 3,391.00 | 0.2K |
| 15:16 | 3,390.74 | 3,391.00 | 3,390.74 | 3,391.00 | 0.2K |
| 15:17 | 3,391.00 | 3,391.00 | 3,391.00 | 3,391.00 | 0.2K |
| 15:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:19 | 3,390.00 | 3,390.45 | 3,390.00 | 3,390.45 | 0.4K |
| 15:20 | 3,389.00 | 3,389.00 | 3,388.00 | 3,389.00 | 1.2K |
| 15:21 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.0K |
| 15:22 | 3,388.00 | 3,389.00 | 3,388.00 | 3,389.00 | 0.4K |
| 15:23 | 3,389.00 | 3,391.00 | 3,389.00 | 3,391.00 | 0.4K |
| 15:24 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:25 | 3,389.00 | 3,389.00 | 3,389.00 | 3,389.00 | 0.1K |
| 15:26 | 3,391.00 | 3,391.00 | 3,390.00 | 3,390.00 | 0.3K |
| 15:27 | 3,389.89 | 3,390.00 | 3,389.89 | 3,390.00 | 0.1K |
| 15:28 | 3,389.00 | 3,389.00 | 3,388.00 | 3,388.00 | 0.2K |
| 15:29 | 3,388.00 | 3,388.00 | 3,386.00 | 3,386.00 | 0.6K |
| 15:30 | 3,385.00 | 3,385.00 | 3,384.00 | 3,384.00 | 0.2K |
| 15:31 | 3,383.00 | 3,383.00 | 3,381.95 | 3,381.95 | 0.1K |
| 15:32 | 3,380.00 | 3,380.00 | 3,379.00 | 3,379.00 | 0.4K |
| 15:34 | 3,380.00 | 3,380.00 | 3,378.77 | 3,378.77 | 0.5K |
| 15:35 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 15:36 | 3,379.00 | 3,379.00 | 3,379.00 | 3,379.00 | 0.0K |
| 15:37 | 3,379.52 | 3,379.52 | 3,379.52 | 3,379.52 | 0.4K |
| 15:38 | 3,379.24 | 3,379.24 | 3,378.64 | 3,378.64 | 0.1K |
| 15:40 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.1K |
| 15:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.4K |
| 15:42 | 3,375.53 | 3,375.53 | 3,375.53 | 3,375.53 | 0.2K |
| 15:43 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.9K |
| 15:45 | 3,374.00 | 3,375.00 | 3,374.00 | 3,375.00 | 0.5K |
| 15:46 | 3,375.00 | 3,375.00 | 3,373.00 | 3,373.00 | 0.6K |
| 15:47 | 3,373.27 | 3,373.27 | 3,373.27 | 3,373.27 | 0.1K |
| 15:48 | 3,373.21 | 3,376.00 | 3,373.21 | 3,376.00 | 116.1K |
| 15:49 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 988.7K |
| 15:50 | 3,376.00 | 3,379.00 | 3,376.00 | 3,377.00 | 1.7K |
| 15:51 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 15:53 | 3,378.00 | 3,382.00 | 3,378.00 | 3,382.00 | 0.3K |
| 15:54 | 3,385.00 | 3,390.00 | 3,385.00 | 3,389.43 | 1.4K |
| 15:55 | 3,393.00 | 3,393.00 | 3,393.00 | 3,393.00 | 0.7K |
| 15:56 | 3,395.00 | 3,398.00 | 3,395.00 | 3,398.00 | 0.4K |
| 15:57 | 3,401.00 | 3,401.00 | 3,396.00 | 3,400.00 | 12.7K |
| 15:59 | 3,401.00 | 3,409.00 | 3,401.00 | 3,407.00 | 2.1K |
| 16:00 | 3,406.00 | 3,407.00 | 3,406.00 | 3,407.00 | 0.3K |
| 16:01 | 3,405.00 | 3,407.00 | 3,405.00 | 3,407.00 | 0.4K |
| 16:02 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.0K |
| 16:03 | 3,407.00 | 3,407.00 | 3,407.00 | 3,407.00 | 0.1K |
| 16:04 | 3,407.84 | 3,414.00 | 3,406.53 | 3,414.00 | 0.8K |
| 16:05 | 3,415.00 | 3,417.00 | 3,415.00 | 3,417.00 | 0.5K |
| 16:06 | 3,419.00 | 3,427.00 | 3,419.00 | 3,425.00 | 1.7K |
| 16:07 | 3,425.00 | 3,425.00 | 3,422.00 | 3,422.00 | 1.5K |
| 16:08 | 3,421.00 | 3,422.00 | 3,421.00 | 3,422.00 | 0.3K |
| 16:09 | 3,422.00 | 3,423.00 | 3,422.00 | 3,423.00 | 0.0K |
| 16:10 | 3,421.00 | 3,421.00 | 3,420.00 | 3,421.00 | 0.4K |
| 16:13 | 3,420.00 | 3,421.00 | 3,420.00 | 3,420.00 | 0.5K |
| 16:14 | 3,417.00 | 3,417.00 | 3,415.00 | 3,416.00 | 1.0K |
| 16:15 | 3,414.19 | 3,414.19 | 3,412.00 | 3,412.00 | 1.0K |
| 16:16 | 3,413.00 | 3,413.00 | 3,412.00 | 3,412.00 | 0.1K |
| 16:18 | 3,414.42 | 3,415.00 | 3,413.00 | 3,413.00 | 0.3K |
| 16:19 | 3,412.69 | 3,412.69 | 3,412.00 | 3,412.00 | 0.5K |
| 16:20 | 3,413.00 | 3,413.00 | 3,413.00 | 3,413.00 | 0.2K |
| 16:21 | 3,412.00 | 3,412.00 | 3,411.19 | 3,411.19 | 0.2K |
| 16:22 | 3,413.00 | 3,413.00 | 3,413.00 | 3,413.00 | 0.7K |
| 16:23 | 3,414.00 | 3,414.00 | 3,413.00 | 3,413.00 | 0.1K |
| 16:25 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.0K |
| 16:26 | 3,412.00 | 3,414.00 | 3,412.00 | 3,414.00 | 0.9K |
| 16:27 | 3,415.00 | 3,419.00 | 3,410.00 | 3,419.00 | 505.9K |
| 16:28 | 3,421.05 | 3,422.00 | 3,421.05 | 3,422.00 | 0.4K |
| 16:29 | 3,422.00 | 3,423.00 | 3,410.00 | 3,410.00 | 3.0K |
| 16:35 | 3,409.00 | 3,409.00 | 3,409.00 | 3,409.00 | 1,334.2K |