2,842.00
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,319.00 | 3,319.00 | 3,318.59 | 3,318.59 | 1.5K |
| 08:01 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 08:02 | 3,322.20 | 3,322.20 | 3,319.00 | 3,319.00 | 0.3K |
| 08:03 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:04 | 3,314.95 | 3,314.95 | 3,314.95 | 3,314.95 | 0.2K |
| 08:05 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 08:06 | 3,320.00 | 3,320.00 | 3,313.00 | 3,313.00 | 0.2K |
| 08:08 | 3,314.60 | 3,318.00 | 3,314.60 | 3,318.00 | 0.5K |
| 08:10 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 08:11 | 3,330.00 | 3,331.00 | 3,329.00 | 3,330.87 | 0.4K |
| 08:12 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 08:13 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.2K |
| 08:15 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 0.2K |
| 08:16 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 08:18 | 3,329.00 | 3,331.00 | 3,329.00 | 3,331.00 | 0.3K |
| 08:22 | 3,334.00 | 3,334.00 | 3,331.00 | 3,331.00 | 0.1K |
| 08:23 | 3,331.00 | 3,332.85 | 3,331.00 | 3,332.85 | 0.1K |
| 08:25 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 08:30 | 3,332.85 | 3,332.85 | 3,326.13 | 3,326.13 | 0.3K |
| 08:31 | 3,327.79 | 3,331.00 | 3,327.79 | 3,330.00 | 0.4K |
| 08:33 | 3,329.00 | 3,332.00 | 3,328.00 | 3,332.00 | 0.3K |
| 08:35 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.2K |
| 08:37 | 3,327.00 | 3,328.00 | 3,327.00 | 3,328.00 | 0.2K |
| 08:39 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0K |
| 08:40 | 3,329.00 | 3,329.00 | 3,327.85 | 3,327.85 | 0.4K |
| 08:41 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.1K |
| 08:42 | 3,328.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.1K |
| 08:43 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 08:44 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.2K |
| 08:49 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0K |
| 08:50 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 08:51 | 3,329.00 | 3,331.00 | 3,329.00 | 3,331.00 | 0.1K |
| 08:54 | 3,333.67 | 3,333.67 | 3,333.67 | 3,333.67 | 0.0K |
| 08:56 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.0K |
| 08:57 | 3,331.24 | 3,331.24 | 3,331.24 | 3,331.24 | 0.1K |
| 08:59 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 09:01 | 3,329.68 | 3,329.68 | 3,329.68 | 3,329.68 | 0.1K |
| 09:07 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 09:10 | 3,325.00 | 3,328.00 | 3,325.00 | 3,328.00 | 0.5K |
| 09:12 | 3,323.00 | 3,323.00 | 3,320.00 | 3,320.00 | 0.2K |
| 09:13 | 3,321.00 | 3,325.00 | 3,321.00 | 3,325.00 | 0.1K |
| 09:14 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0K |
| 09:16 | 3,328.00 | 3,329.00 | 3,328.00 | 3,329.00 | 0.1K |
| 09:17 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.2K |
| 09:18 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.0K |
| 09:19 | 3,329.00 | 3,330.00 | 3,329.00 | 3,330.00 | 0.1K |
| 09:20 | 3,330.84 | 3,331.68 | 3,330.84 | 3,331.68 | 0.3K |
| 09:22 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 09:24 | 3,331.00 | 3,332.00 | 3,331.00 | 3,332.00 | 2.1K |
| 09:25 | 3,332.00 | 3,333.00 | 3,331.83 | 3,331.83 | 0.2K |
| 09:26 | 3,331.84 | 3,331.84 | 3,331.84 | 3,331.84 | 0.1K |
| 09:27 | 3,334.00 | 3,335.00 | 3,334.00 | 3,335.00 | 0.1K |
| 09:30 | 3,337.00 | 3,340.00 | 3,337.00 | 3,340.00 | 0.2K |
| 09:31 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 09:32 | 3,339.00 | 3,339.78 | 3,339.00 | 3,339.78 | 0.5K |
| 09:34 | 3,342.62 | 3,342.62 | 3,342.62 | 3,342.60 | 0.2K |
| 09:35 | 3,342.00 | 3,342.00 | 3,340.00 | 3,340.00 | 0.2K |
| 09:36 | 3,338.90 | 3,338.90 | 3,337.00 | 3,337.00 | 0.2K |
| 09:37 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 09:38 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.1K |
| 09:39 | 3,338.53 | 3,338.99 | 3,338.00 | 3,338.99 | 0.6K |
| 09:41 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.1K |
| 09:42 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.6K |
| 09:44 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.9K |
| 09:45 | 3,336.00 | 3,336.00 | 3,335.00 | 3,335.00 | 0.6K |
| 09:46 | 3,336.46 | 3,336.46 | 3,336.46 | 3,336.46 | 0.1K |
| 09:47 | 3,334.00 | 3,335.18 | 3,334.00 | 3,335.18 | 4.7K |
| 09:48 | 3,333.78 | 3,333.78 | 3,333.78 | 3,333.78 | 0.0K |
| 09:49 | 3,332.00 | 3,332.00 | 3,331.00 | 3,331.00 | 0.2K |
| 09:53 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.2K |
| 09:57 | 3,329.14 | 3,330.00 | 3,329.14 | 3,330.00 | 0.3K |
| 10:00 | 3,331.16 | 3,331.16 | 3,331.16 | 3,331.16 | 0.0K |
| 10:01 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 10:03 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.1K |
| 10:04 | 3,330.67 | 3,336.00 | 3,330.67 | 3,336.00 | 1.4K |
| 10:05 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.1K |
| 10:15 | 3,320.00 | 3,330.66 | 3,320.00 | 3,326.00 | 69.2K |
| 10:16 | 3,328.91 | 3,328.91 | 3,328.91 | 3,328.91 | 0.3K |
| 10:17 | 3,329.00 | 3,330.00 | 3,329.00 | 3,330.00 | 0.4K |
| 10:18 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 10:19 | 3,325.86 | 3,325.86 | 3,325.86 | 3,325.86 | 0.1K |
| 10:20 | 3,323.00 | 3,323.00 | 3,322.91 | 3,322.91 | 0.4K |
| 10:21 | 3,321.33 | 3,321.33 | 3,321.33 | 3,321.33 | 0.0K |
| 10:22 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 10:23 | 3,320.00 | 3,321.00 | 3,320.00 | 3,321.00 | 0.1K |
| 10:25 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 10:28 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 10:29 | 3,320.31 | 3,320.31 | 3,320.31 | 3,320.31 | 0.1K |
| 10:30 | 3,318.00 | 3,320.00 | 3,318.00 | 3,320.00 | 0.1K |
| 10:32 | 3,321.00 | 3,322.00 | 3,321.00 | 3,322.00 | 0.1K |
| 10:33 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 10:34 | 3,320.36 | 3,320.36 | 3,320.36 | 3,320.40 | 0.0K |
| 10:36 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.5K |
| 10:37 | 3,326.00 | 3,326.00 | 3,324.00 | 3,324.00 | 0.1K |
| 10:38 | 3,323.00 | 3,323.00 | 3,322.00 | 3,322.00 | 0.0K |
| 10:40 | 3,320.82 | 3,322.30 | 3,320.82 | 3,322.30 | 0.1K |
| 10:41 | 3,320.00 | 3,320.00 | 3,319.00 | 3,320.00 | 0.3K |
| 10:42 | 3,320.82 | 3,320.82 | 3,320.00 | 3,320.00 | 0.2K |
| 10:43 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.2K |
| 10:44 | 3,321.58 | 3,321.58 | 3,320.00 | 3,320.00 | 0.1K |
| 10:45 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 10:46 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.2K |
| 10:47 | 3,324.44 | 3,324.44 | 3,324.44 | 3,324.40 | 0.0K |
| 10:49 | 3,323.00 | 3,323.00 | 3,323.00 | 3,323.00 | 0.2K |
| 10:50 | 3,322.00 | 3,323.00 | 3,320.00 | 3,320.00 | 2.4K |
| 10:51 | 3,321.00 | 3,323.00 | 3,320.00 | 3,322.00 | 1.8K |
| 10:52 | 3,323.00 | 3,324.30 | 3,322.00 | 3,322.00 | 1.7K |
| 10:53 | 3,320.00 | 3,321.00 | 3,319.00 | 3,321.00 | 1.9K |
| 10:54 | 3,320.00 | 3,321.00 | 3,320.00 | 3,321.00 | 1.7K |
| 10:55 | 3,323.00 | 3,324.00 | 3,322.00 | 3,322.00 | 1.3K |
| 10:56 | 3,321.00 | 3,321.00 | 3,318.00 | 3,320.00 | 2.1K |
| 10:57 | 3,321.00 | 3,321.00 | 3,319.00 | 3,320.00 | 1.3K |
| 10:58 | 3,318.00 | 3,319.00 | 3,315.00 | 3,315.00 | 2.3K |
| 10:59 | 3,315.00 | 3,315.00 | 3,313.00 | 3,314.00 | 2.1K |
| 11:00 | 3,315.00 | 3,318.00 | 3,315.00 | 3,317.00 | 0.5K |
| 11:01 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.3K |
| 11:02 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.1K |
| 11:03 | 3,315.00 | 3,315.00 | 3,314.00 | 3,314.00 | 0.3K |
| 11:04 | 3,315.00 | 3,315.00 | 3,313.00 | 3,315.00 | 0.1K |
| 11:05 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.4K |
| 11:06 | 3,316.00 | 3,316.00 | 3,313.00 | 3,313.00 | 0.5K |
| 11:07 | 3,310.00 | 3,312.00 | 3,308.00 | 3,308.00 | 0.2K |
| 11:09 | 3,308.85 | 3,308.85 | 3,308.85 | 3,308.85 | 0.1K |
| 11:10 | 3,311.00 | 3,312.00 | 3,311.00 | 3,312.00 | 0.7K |
| 11:11 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.4K |
| 11:13 | 3,315.00 | 3,317.00 | 3,314.86 | 3,317.00 | 0.4K |
| 11:14 | 3,318.00 | 3,319.00 | 3,318.00 | 3,318.00 | 0.2K |
| 11:16 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 11:18 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:21 | 3,319.14 | 3,320.00 | 3,319.14 | 3,320.00 | 1.0K |
| 11:23 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0K |
| 11:24 | 3,316.12 | 3,316.12 | 3,316.12 | 3,316.12 | 0.0K |
| 11:25 | 3,314.00 | 3,315.00 | 3,314.00 | 3,315.00 | 0.6K |
| 11:27 | 3,315.12 | 3,315.12 | 3,313.00 | 3,313.00 | 0.1K |
| 11:28 | 3,314.14 | 3,314.14 | 3,314.14 | 3,314.14 | 0.2K |
| 11:30 | 3,315.00 | 3,316.00 | 3,315.00 | 3,316.00 | 0.1K |
| 11:31 | 3,315.00 | 3,317.00 | 3,315.00 | 3,317.00 | 0.2K |
| 11:32 | 3,315.00 | 3,316.23 | 3,315.00 | 3,316.23 | 0.1K |
| 11:37 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.1K |
| 11:39 | 3,316.66 | 3,316.66 | 3,316.66 | 3,316.66 | 0.0K |
| 11:40 | 3,315.00 | 3,318.00 | 3,315.00 | 3,317.00 | 0.6K |
| 11:44 | 3,317.67 | 3,317.67 | 3,317.67 | 3,317.67 | 0.0K |
| 11:45 | 3,316.00 | 3,316.81 | 3,316.00 | 3,316.81 | 0.1K |
| 11:46 | 3,315.00 | 3,316.00 | 3,315.00 | 3,316.00 | 0.1K |
| 11:47 | 3,315.23 | 3,316.04 | 3,315.23 | 3,316.04 | 0.2K |
| 11:48 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.1K |
| 11:51 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 11:52 | 3,315.93 | 3,315.93 | 3,315.93 | 3,315.93 | 0.1K |
| 11:54 | 3,314.89 | 3,314.89 | 3,314.89 | 3,314.89 | 0.1K |
| 11:55 | 3,316.13 | 3,316.13 | 3,316.13 | 3,316.13 | 0.0K |
| 11:56 | 3,314.06 | 3,314.06 | 3,314.06 | 3,314.06 | 0.0K |
| 11:59 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.1K |
| 12:04 | 3,313.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.1K |
| 12:05 | 3,313.67 | 3,313.67 | 3,313.67 | 3,313.67 | 0.0K |
| 12:08 | 3,311.00 | 3,313.00 | 3,311.00 | 3,313.00 | 1.0K |
| 12:09 | 3,313.00 | 3,318.00 | 3,313.00 | 3,317.00 | 6.4K |
| 12:10 | 3,321.00 | 3,321.00 | 3,320.00 | 3,320.00 | 0.8K |
| 12:11 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 12:21 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.1K |
| 12:23 | 3,324.00 | 3,324.00 | 3,323.00 | 3,323.00 | 0.2K |
| 12:25 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.2K |
| 12:26 | 3,327.07 | 3,327.07 | 3,327.07 | 3,327.07 | 0.0K |
| 12:27 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 12:28 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 12:30 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.1K |
| 12:32 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.7K |
| 12:33 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 12:34 | 3,334.00 | 3,335.00 | 3,333.00 | 3,333.00 | 0.4K |
| 12:36 | 3,332.17 | 3,332.17 | 3,332.17 | 3,332.17 | 0.1K |
| 12:38 | 3,332.26 | 3,332.26 | 3,332.26 | 3,332.26 | 0.2K |
| 12:40 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 12:42 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 12:49 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 12:51 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.5K |
| 12:53 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.1K |
| 12:55 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.5K |
| 12:56 | 3,335.76 | 3,337.00 | 3,335.76 | 3,337.00 | 0.1K |
| 12:59 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.2K |
| 13:00 | 3,335.00 | 3,335.00 | 3,332.00 | 3,334.00 | 3.9K |
| 13:01 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 13:02 | 3,334.00 | 3,335.00 | 3,334.00 | 3,335.00 | 0.4K |
| 13:05 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 13:06 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.3K |
| 13:07 | 3,335.00 | 3,335.00 | 3,327.10 | 3,327.10 | 11.1K |
| 13:11 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 13:16 | 3,337.00 | 3,337.00 | 3,336.00 | 3,336.00 | 0.2K |
| 13:17 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.2K |
| 13:19 | 3,335.00 | 3,335.00 | 3,334.00 | 3,334.00 | 0.2K |
| 13:21 | 3,332.00 | 3,333.00 | 3,332.00 | 3,333.00 | 0.1K |
| 13:24 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.1K |
| 13:27 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 13:28 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.0K |
| 13:30 | 3,335.00 | 3,337.00 | 3,334.00 | 3,334.00 | 0.2K |
| 13:32 | 3,336.92 | 3,339.00 | 3,336.92 | 3,339.00 | 0.5K |
| 13:33 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 13:34 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 13:37 | 3,338.90 | 3,338.90 | 3,336.00 | 3,336.00 | 0.3K |
| 13:41 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 13:43 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 13:44 | 3,337.00 | 3,338.00 | 3,337.00 | 3,338.00 | 0.3K |
| 13:45 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 13:49 | 3,336.00 | 3,336.00 | 3,335.00 | 3,335.00 | 0.0K |
| 13:50 | 3,333.00 | 3,334.00 | 3,330.92 | 3,330.92 | 0.3K |
| 13:51 | 3,329.00 | 3,330.00 | 3,329.00 | 3,330.00 | 0.4K |
| 13:52 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 13:53 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.0K |
| 13:54 | 3,331.00 | 3,333.00 | 3,331.00 | 3,332.00 | 0.2K |
| 13:57 | 3,332.00 | 3,332.17 | 3,332.00 | 3,332.17 | 0.2K |
| 13:58 | 3,332.00 | 3,333.00 | 3,332.00 | 3,333.00 | 0.4K |
| 13:59 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:00 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.0K |
| 14:01 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.1K |
| 14:03 | 3,333.00 | 3,333.00 | 3,332.17 | 3,333.00 | 0.2K |
| 14:04 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:05 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.2K |
| 14:06 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.1K |
| 14:07 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.2K |
| 14:09 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 14:10 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:12 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.1K |
| 14:13 | 3,332.00 | 3,333.00 | 3,332.00 | 3,333.00 | 0.3K |
| 14:15 | 3,332.00 | 3,332.00 | 3,329.00 | 3,329.00 | 0.2K |
| 14:16 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 14:19 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.5K |
| 14:20 | 3,327.00 | 3,327.00 | 3,326.00 | 3,326.00 | 0.1K |
| 14:21 | 3,327.00 | 3,327.00 | 3,327.00 | 3,327.00 | 0.1K |
| 14:23 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 14:26 | 3,324.05 | 3,326.00 | 3,324.00 | 3,324.00 | 0.9K |
| 14:28 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.2K |
| 14:30 | 3,324.00 | 3,325.00 | 3,324.00 | 3,325.00 | 0.2K |
| 14:31 | 3,327.00 | 3,328.00 | 3,324.00 | 3,328.00 | 0.6K |
| 14:32 | 3,329.00 | 3,329.00 | 3,329.00 | 3,329.00 | 0.1K |
| 14:33 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.5K |
| 14:34 | 3,331.00 | 3,331.00 | 3,331.00 | 3,331.00 | 0.0K |
| 14:35 | 3,334.00 | 3,335.00 | 3,334.00 | 3,335.00 | 0.2K |
| 14:36 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.1K |
| 14:37 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:38 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 14:40 | 3,338.00 | 3,341.50 | 3,335.00 | 3,335.00 | 0.9K |
| 14:42 | 3,333.00 | 3,334.00 | 3,333.00 | 3,333.00 | 0.1K |
| 14:43 | 3,333.00 | 3,333.00 | 3,331.10 | 3,331.10 | 0.2K |
| 14:44 | 3,333.00 | 3,333.00 | 3,333.00 | 3,333.00 | 0.0K |
| 14:45 | 3,332.22 | 3,334.00 | 3,332.22 | 3,334.00 | 0.1K |
| 14:47 | 3,333.00 | 3,333.00 | 3,332.00 | 3,332.00 | 0.1K |
| 14:48 | 3,332.00 | 3,332.59 | 3,332.00 | 3,332.59 | 0.1K |
| 14:49 | 3,333.00 | 3,334.00 | 3,333.00 | 3,334.00 | 0.1K |
| 14:50 | 3,333.72 | 3,333.72 | 3,333.72 | 3,333.72 | 0.1K |
| 14:51 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.3K |
| 14:52 | 3,336.00 | 3,336.10 | 3,336.00 | 3,336.10 | 0.9K |
| 14:53 | 3,337.00 | 3,338.00 | 3,337.00 | 3,338.00 | 0.5K |
| 14:54 | 3,336.20 | 3,336.83 | 3,336.20 | 3,336.83 | 0.1K |
| 14:55 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.0K |
| 14:56 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 14:57 | 3,335.00 | 3,335.00 | 3,335.00 | 3,335.00 | 0.1K |
| 15:00 | 3,335.00 | 3,335.00 | 3,334.00 | 3,334.00 | 0.3K |
| 15:01 | 3,335.00 | 3,335.00 | 3,334.00 | 3,335.00 | 0.2K |
| 15:02 | 3,336.00 | 3,338.00 | 3,336.00 | 3,338.00 | 0.2K |
| 15:04 | 3,339.00 | 3,340.00 | 3,336.00 | 3,336.00 | 1.5K |
| 15:05 | 3,337.33 | 3,337.33 | 3,337.33 | 3,337.33 | 0.1K |
| 15:06 | 3,339.00 | 3,340.00 | 3,339.00 | 3,340.00 | 0.1K |
| 15:07 | 3,337.00 | 3,337.00 | 3,337.00 | 3,337.00 | 0.1K |
| 15:09 | 3,338.00 | 3,338.00 | 3,337.00 | 3,337.00 | 0.3K |
| 15:10 | 3,337.00 | 3,339.00 | 3,337.00 | 3,339.00 | 0.3K |
| 15:12 | 3,339.00 | 3,339.00 | 3,338.73 | 3,338.73 | 0.3K |
| 15:13 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.2K |
| 15:15 | 3,342.00 | 3,344.99 | 3,342.00 | 3,344.99 | 0.2K |
| 15:16 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 0.1K |
| 15:17 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 15:18 | 3,345.00 | 3,345.00 | 3,344.00 | 3,344.00 | 0.4K |
| 15:19 | 3,343.00 | 3,345.00 | 3,343.00 | 3,345.00 | 0.2K |
| 15:20 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.1K |
| 15:22 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:23 | 3,343.00 | 3,344.00 | 3,343.00 | 3,344.00 | 0.0K |
| 15:24 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.5K |
| 15:25 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.1K |
| 15:29 | 3,352.00 | 3,355.00 | 3,352.00 | 3,355.00 | 1.0K |
| 15:30 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.1K |
| 15:32 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 15:33 | 3,356.00 | 3,357.00 | 3,356.00 | 3,357.00 | 0.4K |
| 15:34 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.2K |
| 15:35 | 3,356.06 | 3,356.06 | 3,356.06 | 3,356.06 | 0.1K |
| 15:36 | 3,358.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.3K |
| 15:37 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:38 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.3K |
| 15:39 | 3,358.00 | 3,359.00 | 3,357.58 | 3,359.00 | 0.3K |
| 15:40 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 15:41 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 15:43 | 3,360.00 | 3,360.00 | 3,359.00 | 3,359.00 | 0.5K |
| 15:44 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:45 | 3,356.15 | 3,356.15 | 3,356.15 | 3,356.15 | 0.2K |
| 15:47 | 3,359.00 | 3,359.00 | 3,353.00 | 3,353.00 | 0.3K |
| 15:48 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.1K |
| 15:50 | 3,354.00 | 3,354.00 | 3,353.00 | 3,354.00 | 0.2K |
| 15:51 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.2K |
| 15:52 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.0K |
| 15:55 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 15:56 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.1K |
| 15:58 | 3,352.00 | 3,353.00 | 3,352.00 | 3,352.00 | 0.2K |
| 15:59 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.1K |
| 16:00 | 3,354.00 | 3,356.00 | 3,353.10 | 3,356.00 | 0.2K |
| 16:01 | 3,356.00 | 3,357.00 | 3,356.00 | 3,357.00 | 0.1K |
| 16:02 | 3,358.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.1K |
| 16:04 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.2K |
| 16:05 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.2K |
| 16:06 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.0K |
| 16:07 | 3,357.00 | 3,357.13 | 3,353.69 | 3,353.69 | 0.7K |
| 16:09 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.2K |
| 16:10 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 16:11 | 3,355.00 | 3,356.00 | 3,355.00 | 3,356.00 | 0.3K |
| 16:13 | 3,357.00 | 3,357.00 | 3,356.00 | 3,356.00 | 0.1K |
| 16:15 | 3,357.00 | 3,357.00 | 3,356.00 | 3,356.00 | 0.0K |
| 16:16 | 3,358.00 | 3,358.00 | 3,356.81 | 3,356.81 | 0.1K |
| 16:17 | 3,357.00 | 3,357.00 | 3,357.00 | 3,357.00 | 0.1K |
| 16:18 | 3,357.99 | 3,357.99 | 3,356.84 | 3,358.00 | 0.7K |
| 16:19 | 3,358.00 | 3,359.00 | 3,358.00 | 3,359.00 | 0.4K |
| 16:20 | 3,358.00 | 3,358.06 | 3,358.00 | 3,358.06 | 1.3K |
| 16:21 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.4K |
| 16:22 | 3,356.00 | 3,356.00 | 3,355.00 | 3,355.00 | 0.2K |
| 16:24 | 3,355.00 | 3,356.00 | 3,355.00 | 3,356.00 | 0.2K |
| 16:25 | 3,355.00 | 3,355.00 | 3,355.00 | 3,355.00 | 0.8K |
| 16:26 | 3,356.00 | 3,357.00 | 3,356.00 | 3,356.00 | 2.0K |
| 16:27 | 3,354.00 | 3,355.00 | 3,354.00 | 3,355.00 | 0.3K |
| 16:28 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 1.7K |
| 16:29 | 3,354.00 | 3,354.00 | 3,353.00 | 3,353.00 | 1.0K |
| 16:35 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 383.8K |