2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,232.00 | 3,240.30 | 3,231.18 | 3,237.27 | 2.2K |
| 08:01 | 3,240.00 | 3,240.00 | 3,239.00 | 3,239.00 | 1.2K |
| 08:02 | 3,234.00 | 3,234.00 | 3,233.00 | 3,233.00 | 0.2K |
| 08:03 | 3,230.31 | 3,233.41 | 3,230.31 | 3,233.41 | 0.1K |
| 08:04 | 3,226.54 | 3,226.54 | 3,226.54 | 3,226.54 | 0.1K |
| 08:05 | 3,221.65 | 3,222.00 | 3,215.00 | 3,221.00 | 0.6K |
| 08:06 | 3,223.41 | 3,223.41 | 3,216.00 | 3,217.57 | 0.4K |
| 08:07 | 3,213.00 | 3,222.00 | 3,213.00 | 3,222.00 | 0.3K |
| 08:08 | 3,222.14 | 3,225.00 | 3,222.14 | 3,225.00 | 0.1K |
| 08:09 | 3,225.00 | 3,231.00 | 3,225.00 | 3,231.00 | 1.2K |
| 08:10 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.4K |
| 08:11 | 3,222.59 | 3,223.82 | 3,222.59 | 3,223.81 | 0.1K |
| 08:12 | 3,233.00 | 3,235.00 | 3,233.00 | 3,235.00 | 0.3K |
| 08:13 | 3,238.00 | 3,244.00 | 3,238.00 | 3,244.00 | 2.7K |
| 08:14 | 3,251.00 | 3,251.00 | 3,249.00 | 3,249.00 | 0.3K |
| 08:15 | 3,249.00 | 3,251.00 | 3,244.00 | 3,251.00 | 1.3K |
| 08:18 | 3,251.00 | 3,251.00 | 3,250.00 | 3,250.00 | 1.1K |
| 08:20 | 3,254.00 | 3,255.00 | 3,251.70 | 3,255.00 | 1.1K |
| 08:21 | 3,255.00 | 3,255.00 | 3,251.00 | 3,252.00 | 2.6K |
| 08:22 | 3,251.00 | 3,259.00 | 3,251.00 | 3,256.00 | 8.7K |
| 08:23 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 08:24 | 3,266.00 | 3,266.00 | 3,265.00 | 3,265.00 | 0.8K |
| 08:25 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.1K |
| 08:26 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.0K |
| 08:27 | 3,264.00 | 3,264.00 | 3,261.00 | 3,261.00 | 0.1K |
| 08:30 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.1K |
| 08:31 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.0K |
| 08:32 | 3,263.00 | 3,271.00 | 3,263.00 | 3,267.00 | 1.2K |
| 08:33 | 3,264.00 | 3,267.00 | 3,264.00 | 3,267.00 | 0.1K |
| 08:34 | 3,267.00 | 3,267.00 | 3,267.00 | 3,267.00 | 0.0K |
| 08:35 | 3,268.50 | 3,271.00 | 3,267.00 | 3,267.00 | 3.1K |
| 08:36 | 3,266.00 | 3,267.00 | 3,265.00 | 3,267.00 | 0.2K |
| 08:38 | 3,262.00 | 3,262.00 | 3,260.00 | 3,260.00 | 0.5K |
| 08:39 | 3,263.00 | 3,269.00 | 3,261.00 | 3,269.00 | 2.5K |
| 08:40 | 3,268.88 | 3,270.00 | 3,268.88 | 3,270.00 | 0.1K |
| 08:41 | 3,273.00 | 3,278.00 | 3,273.00 | 3,278.00 | 0.1K |
| 08:42 | 3,281.00 | 3,281.00 | 3,281.00 | 3,281.00 | 0.2K |
| 08:44 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 0.0K |
| 08:47 | 3,285.00 | 3,285.00 | 3,282.00 | 3,282.00 | 0.5K |
| 08:48 | 3,278.00 | 3,278.00 | 3,278.00 | 3,278.00 | 0.1K |
| 08:50 | 3,282.00 | 3,282.00 | 3,282.00 | 3,282.00 | 0.0K |
| 08:51 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.1K |
| 08:54 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 0.0K |
| 08:56 | 3,293.00 | 3,299.00 | 3,280.00 | 3,299.00 | 40.1K |
| 08:57 | 3,299.00 | 3,302.00 | 3,299.00 | 3,302.00 | 0.0K |
| 08:58 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.0K |
| 09:00 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 09:01 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 09:02 | 3,296.00 | 3,297.00 | 3,293.00 | 3,296.00 | 40.2K |
| 09:03 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:04 | 3,293.00 | 3,295.00 | 3,293.00 | 3,295.00 | 0.0K |
| 09:05 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 09:07 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.2K |
| 09:12 | 3,296.00 | 3,296.00 | 3,294.00 | 3,294.00 | 0.6K |
| 09:13 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.2K |
| 09:17 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 34.8K |
| 09:18 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 09:19 | 3,291.00 | 3,292.18 | 3,291.00 | 3,292.18 | 0.9K |
| 09:20 | 3,294.00 | 3,294.00 | 3,292.18 | 3,292.18 | 0.2K |
| 09:23 | 3,291.68 | 3,294.00 | 3,291.68 | 3,294.00 | 0.2K |
| 09:24 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 09:26 | 3,298.00 | 3,299.00 | 3,298.00 | 3,298.92 | 0.3K |
| 09:28 | 3,300.00 | 3,301.00 | 3,300.00 | 3,301.00 | 0.1K |
| 09:29 | 3,299.71 | 3,302.00 | 3,299.71 | 3,302.00 | 0.2K |
| 09:30 | 3,300.19 | 3,300.19 | 3,300.19 | 3,300.19 | 0.0K |
| 09:33 | 3,298.00 | 3,298.00 | 3,290.00 | 3,290.00 | 1.2K |
| 09:34 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.0K |
| 09:35 | 3,284.00 | 3,287.00 | 3,284.00 | 3,287.00 | 0.6K |
| 09:36 | 3,291.73 | 3,291.73 | 3,290.02 | 3,290.00 | 0.1K |
| 09:37 | 3,292.00 | 3,293.00 | 3,291.00 | 3,293.00 | 0.1K |
| 09:38 | 3,290.03 | 3,290.03 | 3,289.00 | 3,289.00 | 0.1K |
| 09:39 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.1K |
| 09:40 | 3,292.00 | 3,293.00 | 3,292.00 | 3,293.00 | 0.2K |
| 09:42 | 3,294.50 | 3,294.50 | 3,294.03 | 3,294.03 | 0.5K |
| 09:43 | 3,294.00 | 3,294.00 | 3,292.00 | 3,292.00 | 0.2K |
| 09:44 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.1K |
| 09:47 | 3,294.00 | 3,294.00 | 3,289.00 | 3,289.00 | 0.0K |
| 09:50 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 0.1K |
| 09:51 | 3,283.51 | 3,283.51 | 3,278.00 | 3,279.00 | 1.0K |
| 09:52 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 0.1K |
| 09:53 | 3,282.00 | 3,282.00 | 3,279.00 | 3,279.00 | 0.1K |
| 09:56 | 3,285.00 | 3,287.00 | 3,285.00 | 3,287.00 | 0.1K |
| 09:57 | 3,283.00 | 3,283.00 | 3,283.00 | 3,283.00 | 0.5K |
| 09:58 | 3,283.00 | 3,283.00 | 3,282.00 | 3,282.00 | 0.1K |
| 09:59 | 3,282.00 | 3,282.00 | 3,279.00 | 3,279.00 | 0.1K |
| 10:00 | 3,280.00 | 3,281.00 | 3,280.00 | 3,281.00 | 2.7K |
| 10:01 | 3,288.00 | 3,288.00 | 3,284.00 | 3,284.00 | 1.0K |
| 10:02 | 3,286.00 | 3,289.00 | 3,286.00 | 3,289.00 | 0.6K |
| 10:03 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 0.0K |
| 10:04 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 10:05 | 3,289.14 | 3,289.14 | 3,289.00 | 3,289.00 | 0.0K |
| 10:06 | 3,290.00 | 3,298.00 | 3,290.00 | 3,298.00 | 1.6K |
| 10:07 | 3,296.00 | 3,296.00 | 3,292.00 | 3,293.00 | 0.4K |
| 10:08 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 10:09 | 3,291.00 | 3,291.00 | 3,290.00 | 3,290.00 | 0.5K |
| 10:10 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 10:11 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.1K |
| 10:12 | 3,289.60 | 3,289.60 | 3,289.60 | 3,289.60 | 0.2K |
| 10:15 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.1K |
| 10:16 | 3,289.00 | 3,289.00 | 3,287.61 | 3,287.61 | 0.1K |
| 10:17 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.2K |
| 10:18 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 10:21 | 3,292.60 | 3,292.60 | 3,292.00 | 3,292.00 | 0.5K |
| 10:23 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.0K |
| 10:24 | 3,290.00 | 3,291.31 | 3,290.00 | 3,291.31 | 0.3K |
| 10:26 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 10:28 | 3,289.00 | 3,289.00 | 3,287.00 | 3,287.00 | 0.2K |
| 10:29 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 10:30 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.1K |
| 10:35 | 3,288.00 | 3,293.33 | 3,288.00 | 3,293.30 | 0.2K |
| 10:36 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:37 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:38 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 10:41 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.1K |
| 10:42 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.7K |
| 10:43 | 3,298.00 | 3,300.99 | 3,298.00 | 3,300.99 | 0.1K |
| 10:44 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:46 | 3,302.00 | 3,302.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:47 | 3,300.00 | 3,304.00 | 3,300.00 | 3,304.00 | 0.1K |
| 10:49 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 10:50 | 3,310.00 | 3,310.00 | 3,309.22 | 3,309.22 | 0.2K |
| 10:51 | 3,308.00 | 3,310.00 | 3,307.00 | 3,310.00 | 0.3K |
| 10:52 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.2K |
| 10:53 | 3,305.00 | 3,308.00 | 3,305.00 | 3,305.00 | 1.1K |
| 10:54 | 3,303.00 | 3,303.00 | 3,302.00 | 3,302.00 | 0.2K |
| 10:55 | 3,301.00 | 3,305.68 | 3,301.00 | 3,305.68 | 0.3K |
| 10:56 | 3,305.00 | 3,305.00 | 3,303.00 | 3,303.79 | 0.8K |
| 10:57 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 10:59 | 3,308.27 | 3,308.27 | 3,308.27 | 3,308.27 | 0.0K |
| 11:01 | 3,307.00 | 3,308.00 | 3,307.00 | 3,308.00 | 0.1K |
| 11:02 | 3,307.00 | 3,307.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:03 | 3,306.57 | 3,306.57 | 3,306.57 | 3,306.57 | 0.4K |
| 11:04 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.1K |
| 11:05 | 3,304.49 | 3,304.49 | 3,304.49 | 3,304.49 | 0.0K |
| 11:06 | 3,306.00 | 3,308.00 | 3,306.00 | 3,308.00 | 0.1K |
| 11:07 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:08 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 11:09 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:12 | 3,306.00 | 3,309.00 | 3,306.00 | 3,309.00 | 0.4K |
| 11:13 | 3,306.00 | 3,312.00 | 3,306.00 | 3,312.00 | 16.3K |
| 11:14 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.1K |
| 11:15 | 3,308.28 | 3,311.00 | 3,308.28 | 3,311.00 | 0.2K |
| 11:16 | 3,309.93 | 3,313.00 | 3,309.93 | 3,310.89 | 0.7K |
| 11:17 | 3,310.00 | 3,310.00 | 3,309.00 | 3,309.00 | 0.5K |
| 11:18 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 11:19 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.1K |
| 11:20 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 11:21 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 11:25 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 11:28 | 3,311.00 | 3,311.00 | 3,309.00 | 3,309.00 | 0.4K |
| 11:29 | 3,309.22 | 3,309.22 | 3,309.22 | 3,309.22 | 0.0K |
| 11:30 | 3,311.00 | 3,311.00 | 3,311.00 | 3,310.99 | 0.2K |
| 11:31 | 3,310.00 | 3,311.00 | 3,310.00 | 3,311.00 | 0.4K |
| 11:33 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:34 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.4K |
| 11:35 | 3,309.33 | 3,310.00 | 3,309.33 | 3,310.00 | 2.4K |
| 11:39 | 3,312.00 | 3,317.00 | 3,312.00 | 3,315.84 | 5.0K |
| 11:40 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 11:41 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 11:42 | 3,314.00 | 3,314.00 | 3,313.00 | 3,313.00 | 0.4K |
| 11:43 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.2K |
| 11:44 | 3,313.00 | 3,313.00 | 3,312.00 | 3,312.00 | 0.5K |
| 11:45 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.8K |
| 11:46 | 3,313.00 | 3,313.00 | 3,312.00 | 3,312.00 | 0.2K |
| 11:47 | 3,312.00 | 3,313.00 | 3,311.00 | 3,311.00 | 0.7K |
| 11:48 | 3,313.00 | 3,315.00 | 3,313.00 | 3,315.00 | 0.4K |
| 11:49 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.3K |
| 11:50 | 3,314.00 | 3,314.54 | 3,314.00 | 3,314.00 | 0.5K |
| 11:51 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.2K |
| 11:52 | 3,313.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.3K |
| 11:53 | 3,314.00 | 3,315.20 | 3,314.00 | 3,314.00 | 0.7K |
| 11:54 | 3,314.00 | 3,316.00 | 3,314.00 | 3,314.54 | 0.6K |
| 11:55 | 3,314.00 | 3,320.00 | 3,314.00 | 3,320.00 | 0.7K |
| 11:56 | 3,319.00 | 3,321.00 | 3,318.00 | 3,320.00 | 0.7K |
| 11:57 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.3K |
| 11:58 | 3,322.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.7K |
| 11:59 | 3,325.00 | 3,325.00 | 3,320.00 | 3,320.00 | 1.1K |
| 12:01 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:02 | 3,329.00 | 3,336.00 | 3,329.00 | 3,336.00 | 22.9K |
| 12:03 | 3,335.00 | 3,340.00 | 3,335.00 | 3,340.00 | 0.5K |
| 12:04 | 3,341.00 | 3,345.00 | 3,341.00 | 3,344.00 | 0.2K |
| 12:05 | 3,342.00 | 3,345.00 | 3,342.00 | 3,345.00 | 0.7K |
| 12:06 | 3,343.00 | 3,351.00 | 3,343.00 | 3,350.00 | 0.8K |
| 12:07 | 3,354.00 | 3,358.00 | 3,353.00 | 3,357.00 | 3.3K |
| 12:08 | 3,363.00 | 3,363.00 | 3,356.00 | 3,356.00 | 1.3K |
| 12:09 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.1K |
| 12:10 | 3,352.97 | 3,352.97 | 3,340.00 | 3,342.00 | 0.3K |
| 12:11 | 3,339.00 | 3,341.00 | 3,339.00 | 3,341.00 | 0.1K |
| 12:12 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 12:13 | 3,337.06 | 3,337.06 | 3,337.00 | 3,337.00 | 0.5K |
| 12:14 | 3,340.00 | 3,341.00 | 3,339.00 | 3,339.00 | 0.4K |
| 12:16 | 3,339.67 | 3,344.00 | 3,339.67 | 3,342.00 | 0.7K |
| 12:19 | 3,346.00 | 3,346.00 | 3,343.00 | 3,343.00 | 0.2K |
| 12:20 | 3,343.00 | 3,343.00 | 3,343.00 | 3,343.00 | 0.1K |
| 12:21 | 3,345.00 | 3,345.00 | 3,345.00 | 3,345.00 | 0.0K |
| 12:22 | 3,348.00 | 3,351.00 | 3,348.00 | 3,351.00 | 0.1K |
| 12:25 | 3,352.00 | 3,352.00 | 3,352.00 | 3,352.00 | 0.1K |
| 12:26 | 3,353.00 | 3,353.00 | 3,352.00 | 3,352.00 | 0.1K |
| 12:28 | 3,353.00 | 3,353.00 | 3,353.00 | 3,353.00 | 0.1K |
| 12:29 | 3,352.54 | 3,352.54 | 3,349.00 | 3,349.00 | 0.3K |
| 12:30 | 3,345.00 | 3,345.00 | 3,344.00 | 3,344.00 | 0.3K |
| 12:31 | 3,342.00 | 3,342.00 | 3,339.00 | 3,339.00 | 0.2K |
| 12:32 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.0K |
| 12:34 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 12:35 | 3,333.00 | 3,338.00 | 3,333.00 | 3,338.00 | 0.1K |
| 12:36 | 3,336.61 | 3,336.61 | 3,336.61 | 3,336.61 | 0.2K |
| 12:37 | 3,338.00 | 3,338.00 | 3,337.00 | 3,337.00 | 0.1K |
| 12:39 | 3,337.00 | 3,340.00 | 3,337.00 | 3,340.00 | 0.2K |
| 12:42 | 3,341.00 | 3,341.00 | 3,341.00 | 3,341.00 | 0.0K |
| 12:43 | 3,339.00 | 3,339.00 | 3,339.00 | 3,339.00 | 0.0K |
| 12:44 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 12:45 | 3,337.00 | 3,337.00 | 3,336.00 | 3,336.00 | 0.1K |
| 12:47 | 3,336.00 | 3,336.00 | 3,333.00 | 3,333.00 | 0.3K |
| 12:48 | 3,330.00 | 3,331.00 | 3,330.00 | 3,331.00 | 0.2K |
| 12:49 | 3,330.00 | 3,330.00 | 3,329.00 | 3,329.00 | 0.3K |
| 12:51 | 3,325.00 | 3,325.00 | 3,325.00 | 3,325.00 | 0.1K |
| 12:52 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 12:53 | 3,322.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.1K |
| 12:54 | 3,323.00 | 3,324.00 | 3,323.00 | 3,324.00 | 0.2K |
| 12:56 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:57 | 3,318.00 | 3,320.00 | 3,318.00 | 3,319.00 | 0.2K |
| 12:58 | 3,315.00 | 3,319.00 | 3,313.00 | 3,317.92 | 0.3K |
| 12:59 | 3,315.00 | 3,316.00 | 3,315.00 | 3,316.00 | 0.2K |
| 13:00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.5K |
| 13:02 | 3,318.00 | 3,319.00 | 3,318.00 | 3,319.00 | 0.0K |
| 13:04 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.4K |
| 13:06 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 13:07 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:10 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 13:13 | 3,323.00 | 3,325.00 | 3,323.00 | 3,325.00 | 0.1K |
| 13:14 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:17 | 3,324.00 | 3,324.00 | 3,322.50 | 3,322.50 | 0.3K |
| 13:19 | 3,320.16 | 3,320.16 | 3,320.16 | 3,320.16 | 0.4K |
| 13:20 | 3,319.00 | 3,320.46 | 3,319.00 | 3,320.46 | 0.2K |
| 13:21 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.3K |
| 13:24 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.3K |
| 13:25 | 3,312.30 | 3,312.30 | 3,312.30 | 3,312.30 | 0.3K |
| 13:27 | 3,313.00 | 3,313.00 | 3,311.00 | 3,312.61 | 0.8K |
| 13:30 | 3,313.00 | 3,313.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:32 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.5K |
| 13:33 | 3,313.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.2K |
| 13:34 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.1K |
| 13:35 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 13:36 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 13:37 | 3,313.00 | 3,315.00 | 3,313.00 | 3,313.00 | 0.4K |
| 13:40 | 3,314.00 | 3,316.42 | 3,314.00 | 3,316.42 | 0.2K |
| 13:41 | 3,318.00 | 3,318.00 | 3,316.00 | 3,316.00 | 0.6K |
| 13:42 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 13:45 | 3,318.00 | 3,319.00 | 3,317.46 | 3,319.00 | 0.4K |
| 13:46 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 13:47 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0K |
| 13:48 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.4K |
| 13:49 | 3,319.55 | 3,319.55 | 3,319.00 | 3,319.00 | 0.1K |
| 13:50 | 3,318.31 | 3,318.31 | 3,318.31 | 3,318.31 | 0.1K |
| 13:52 | 3,318.18 | 3,318.18 | 3,318.00 | 3,318.00 | 0.2K |
| 13:55 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 13:56 | 3,321.00 | 3,322.00 | 3,321.00 | 3,322.00 | 0.2K |
| 13:58 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 14:00 | 3,322.00 | 3,322.29 | 3,322.00 | 3,322.00 | 0.2K |
| 14:01 | 3,319.00 | 3,319.00 | 3,315.00 | 3,315.00 | 1.3K |
| 14:02 | 3,314.14 | 3,317.00 | 3,314.14 | 3,317.00 | 0.4K |
| 14:04 | 3,314.15 | 3,314.15 | 3,314.15 | 3,314.15 | 0.2K |
| 14:06 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.6K |
| 14:07 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0K |
| 14:08 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 14:09 | 3,315.00 | 3,318.00 | 3,315.00 | 3,318.00 | 1.0K |
| 14:10 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 14:12 | 3,317.00 | 3,317.00 | 3,316.00 | 3,316.00 | 0.1K |
| 14:15 | 3,314.00 | 3,314.00 | 3,310.00 | 3,310.00 | 0.4K |
| 14:18 | 3,310.00 | 3,310.00 | 3,309.00 | 3,309.00 | 0.4K |
| 14:19 | 3,309.00 | 3,310.00 | 3,309.00 | 3,310.00 | 0.2K |
| 14:20 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.0K |
| 14:21 | 3,303.62 | 3,303.62 | 3,303.00 | 3,303.00 | 0.8K |
| 14:22 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 14:24 | 3,303.00 | 3,303.00 | 3,301.00 | 3,301.00 | 0.1K |
| 14:25 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 14:28 | 3,302.40 | 3,302.40 | 3,302.40 | 3,302.40 | 0.1K |
| 14:29 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 14:30 | 3,304.00 | 3,307.00 | 3,301.00 | 3,301.00 | 1.2K |
| 14:31 | 3,298.00 | 3,298.00 | 3,296.39 | 3,296.39 | 0.2K |
| 14:32 | 3,303.00 | 3,303.00 | 3,301.00 | 3,301.00 | 0.2K |
| 14:33 | 3,299.00 | 3,303.00 | 3,299.00 | 3,302.00 | 0.5K |
| 14:34 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 14:35 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 14:37 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 14:38 | 3,301.00 | 3,303.00 | 3,301.00 | 3,303.00 | 0.2K |
| 14:39 | 3,304.00 | 3,304.00 | 3,302.56 | 3,302.56 | 0.1K |
| 14:40 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.2K |
| 14:42 | 3,304.00 | 3,305.00 | 3,303.00 | 3,305.00 | 0.1K |
| 14:45 | 3,303.00 | 3,306.00 | 3,303.00 | 3,304.00 | 0.5K |
| 14:46 | 3,303.00 | 3,306.00 | 3,303.00 | 3,306.00 | 0.3K |
| 14:47 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.1K |
| 14:50 | 3,308.00 | 3,308.00 | 3,300.00 | 3,300.00 | 0.7K |
| 14:51 | 3,300.00 | 3,301.00 | 3,300.00 | 3,301.00 | 0.7K |
| 14:52 | 3,298.00 | 3,298.00 | 3,297.00 | 3,297.00 | 0.0K |
| 14:55 | 3,299.00 | 3,299.00 | 3,298.00 | 3,298.00 | 0.2K |
| 14:56 | 3,294.00 | 3,294.00 | 3,293.00 | 3,293.97 | 0.2K |
| 14:57 | 3,295.00 | 3,296.00 | 3,295.00 | 3,296.00 | 0.2K |
| 14:58 | 3,295.00 | 3,297.00 | 3,295.00 | 3,297.00 | 0.1K |
| 14:59 | 3,295.00 | 3,295.00 | 3,293.33 | 3,293.33 | 0.1K |
| 15:00 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 15:01 | 3,288.90 | 3,291.00 | 3,288.90 | 3,291.00 | 0.1K |
| 15:02 | 3,291.00 | 3,291.00 | 3,290.00 | 3,290.00 | 0.0K |
| 15:03 | 3,291.00 | 3,292.00 | 3,290.00 | 3,291.00 | 0.7K |
| 15:04 | 3,290.41 | 3,295.00 | 3,290.41 | 3,295.00 | 0.3K |
| 15:05 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.2K |
| 15:06 | 3,291.00 | 3,296.00 | 3,291.00 | 3,296.00 | 0.6K |
| 15:08 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 15:09 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 15:10 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 15:11 | 3,293.21 | 3,293.21 | 3,293.21 | 3,293.21 | 0.1K |
| 15:13 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 15:16 | 3,297.00 | 3,299.00 | 3,297.00 | 3,299.00 | 0.5K |
| 15:17 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 15:18 | 3,300.00 | 3,303.00 | 3,300.00 | 3,301.65 | 0.2K |
| 15:19 | 3,302.37 | 3,305.00 | 3,301.76 | 3,305.00 | 0.5K |
| 15:20 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.1K |
| 15:21 | 3,311.00 | 3,312.00 | 3,311.00 | 3,312.00 | 0.1K |
| 15:22 | 3,313.00 | 3,313.00 | 3,311.00 | 3,311.00 | 0.6K |
| 15:23 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.1K |
| 15:24 | 3,313.06 | 3,313.06 | 3,313.06 | 3,313.06 | 0.2K |
| 15:25 | 3,316.00 | 3,317.00 | 3,315.00 | 3,315.00 | 0.5K |
| 15:26 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 15:27 | 3,319.00 | 3,319.00 | 3,317.00 | 3,317.00 | 0.2K |
| 15:28 | 3,319.00 | 3,319.00 | 3,318.00 | 3,318.00 | 0.1K |
| 15:29 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 15:30 | 3,319.44 | 3,320.00 | 3,319.44 | 3,320.00 | 0.1K |
| 15:31 | 3,321.00 | 3,321.00 | 3,319.46 | 3,320.00 | 0.5K |
| 15:34 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.4K |
| 15:35 | 3,321.00 | 3,321.00 | 3,320.00 | 3,320.00 | 0.1K |
| 15:36 | 3,322.00 | 3,322.00 | 3,319.64 | 3,321.00 | 0.3K |
| 15:37 | 3,320.00 | 3,321.00 | 3,320.00 | 3,321.00 | 0.3K |
| 15:39 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 15:40 | 3,317.00 | 3,317.00 | 3,315.00 | 3,315.00 | 0.3K |
| 15:41 | 3,315.00 | 3,317.00 | 3,315.00 | 3,317.00 | 0.6K |
| 15:42 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 15:43 | 3,318.59 | 3,318.59 | 3,317.00 | 3,317.00 | 0.5K |
| 15:44 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.1K |
| 15:47 | 3,313.00 | 3,313.00 | 3,312.00 | 3,312.00 | 0.5K |
| 15:48 | 3,311.00 | 3,311.00 | 3,310.00 | 3,310.00 | 0.1K |
| 15:49 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.1K |
| 15:51 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.1K |
| 15:54 | 3,311.00 | 3,311.00 | 3,310.00 | 3,310.00 | 0.0K |
| 15:55 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 15:57 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 15:58 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.1K |
| 16:00 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 0.1K |
| 16:01 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 16:03 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 16:04 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 16:05 | 3,309.00 | 3,309.46 | 3,309.00 | 3,309.46 | 0.1K |
| 16:06 | 3,309.37 | 3,309.37 | 3,309.00 | 3,309.00 | 0.3K |
| 16:08 | 3,309.00 | 3,311.00 | 3,309.00 | 3,311.00 | 0.1K |
| 16:09 | 3,313.00 | 3,313.00 | 3,311.00 | 3,311.00 | 0.4K |
| 16:10 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 16:11 | 3,313.00 | 3,313.00 | 3,307.00 | 3,311.83 | 1.9K |
| 16:12 | 3,310.04 | 3,310.04 | 3,310.04 | 3,310.04 | 0.4K |
| 16:13 | 3,313.00 | 3,313.00 | 3,310.00 | 3,310.00 | 0.8K |
| 16:14 | 3,311.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.9K |
| 16:15 | 3,313.19 | 3,313.19 | 3,313.19 | 3,313.19 | 0.4K |
| 16:16 | 3,312.00 | 3,314.00 | 3,312.00 | 3,314.00 | 0.1K |
| 16:17 | 3,315.00 | 3,315.00 | 3,313.00 | 3,315.00 | 0.6K |
| 16:18 | 3,315.36 | 3,315.36 | 3,315.36 | 3,315.36 | 0.1K |
| 16:19 | 3,315.00 | 3,315.00 | 3,314.00 | 3,314.00 | 0.3K |
| 16:20 | 3,315.00 | 3,315.00 | 3,314.00 | 3,314.00 | 2.5K |
| 16:21 | 3,313.00 | 3,314.00 | 3,313.00 | 3,314.00 | 0.2K |
| 16:22 | 3,311.00 | 3,312.00 | 3,311.00 | 3,311.00 | 0.3K |
| 16:23 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 3.3K |
| 16:24 | 3,311.00 | 3,311.00 | 3,309.00 | 3,310.00 | 0.7K |
| 16:25 | 3,309.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.2K |
| 16:26 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 16:27 | 3,308.00 | 3,310.00 | 3,308.00 | 3,309.00 | 0.5K |
| 16:28 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 16:29 | 3,310.00 | 3,310.00 | 3,309.00 | 3,309.00 | 4.0K |
| 16:35 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 499.5K |