2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,113.00 | 3,113.00 | 3,102.00 | 3,110.00 | 6.6K |
| 08:01 | 3,132.00 | 3,143.00 | 3,132.00 | 3,143.00 | 2.2K |
| 08:02 | 3,135.00 | 3,135.00 | 3,117.00 | 3,117.00 | 1.2K |
| 08:03 | 3,111.00 | 3,111.00 | 3,108.00 | 3,108.00 | 0.2K |
| 08:04 | 3,116.00 | 3,116.00 | 3,105.00 | 3,105.00 | 0.7K |
| 08:05 | 3,107.00 | 3,121.00 | 3,107.00 | 3,115.00 | 2.2K |
| 08:06 | 3,119.00 | 3,122.00 | 3,119.00 | 3,122.00 | 0.5K |
| 08:07 | 3,125.00 | 3,125.00 | 3,117.00 | 3,117.00 | 0.5K |
| 08:08 | 3,117.00 | 3,120.00 | 3,113.00 | 3,120.00 | 3.0K |
| 08:09 | 3,120.00 | 3,122.30 | 3,120.00 | 3,122.30 | 1.5K |
| 08:10 | 3,125.00 | 3,128.00 | 3,121.00 | 3,121.00 | 0.7K |
| 08:11 | 3,117.00 | 3,117.00 | 3,111.00 | 3,116.00 | 0.9K |
| 08:12 | 3,119.00 | 3,119.00 | 3,117.00 | 3,117.00 | 0.3K |
| 08:13 | 3,116.00 | 3,126.00 | 3,116.00 | 3,120.00 | 18.2K |
| 08:14 | 3,128.00 | 3,128.00 | 3,126.00 | 3,126.00 | 0.6K |
| 08:15 | 3,124.00 | 3,132.00 | 3,124.00 | 3,132.00 | 1.2K |
| 08:16 | 3,130.00 | 3,130.00 | 3,128.00 | 3,128.00 | 0.3K |
| 08:17 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 08:18 | 3,130.00 | 3,137.00 | 3,130.00 | 3,137.00 | 0.5K |
| 08:19 | 3,138.34 | 3,138.34 | 3,136.00 | 3,136.80 | 0.4K |
| 08:20 | 3,140.00 | 3,142.00 | 3,140.00 | 3,142.00 | 0.3K |
| 08:21 | 3,138.00 | 3,138.00 | 3,135.00 | 3,135.00 | 0.5K |
| 08:22 | 3,134.00 | 3,134.00 | 3,128.00 | 3,128.00 | 2.5K |
| 08:24 | 3,132.00 | 3,135.00 | 3,132.00 | 3,135.00 | 0.3K |
| 08:25 | 3,137.00 | 3,146.00 | 3,137.00 | 3,144.00 | 1.6K |
| 08:26 | 3,149.00 | 3,151.00 | 3,149.00 | 3,150.00 | 2.0K |
| 08:27 | 3,151.30 | 3,154.00 | 3,150.00 | 3,151.00 | 1.5K |
| 08:29 | 3,151.00 | 3,153.00 | 3,150.00 | 3,151.00 | 0.2K |
| 08:30 | 3,151.00 | 3,151.00 | 3,143.60 | 3,143.60 | 0.8K |
| 08:31 | 3,145.00 | 3,166.00 | 3,145.00 | 3,166.00 | 1.7K |
| 08:32 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.0K |
| 08:33 | 3,170.00 | 3,170.00 | 3,162.00 | 3,162.00 | 2.0K |
| 08:34 | 3,164.00 | 3,164.00 | 3,159.00 | 3,160.00 | 0.7K |
| 08:35 | 3,162.00 | 3,165.00 | 3,162.00 | 3,164.87 | 0.5K |
| 08:36 | 3,166.00 | 3,177.00 | 3,166.00 | 3,177.00 | 0.8K |
| 08:37 | 3,177.40 | 3,181.00 | 3,176.00 | 3,181.00 | 0.5K |
| 08:38 | 3,180.00 | 3,181.00 | 3,175.00 | 3,175.00 | 1.4K |
| 08:39 | 3,178.00 | 3,183.00 | 3,178.00 | 3,181.00 | 2.5K |
| 08:40 | 3,183.00 | 3,184.00 | 3,180.00 | 3,181.20 | 2.5K |
| 08:41 | 3,183.00 | 3,185.77 | 3,183.00 | 3,185.77 | 0.3K |
| 08:42 | 3,182.00 | 3,183.00 | 3,182.00 | 3,183.00 | 0.3K |
| 08:43 | 3,185.00 | 3,185.00 | 3,175.00 | 3,175.00 | 1.8K |
| 08:44 | 3,172.00 | 3,172.00 | 3,169.00 | 3,169.00 | 0.3K |
| 08:45 | 3,174.00 | 3,177.00 | 3,174.00 | 3,175.00 | 0.4K |
| 08:46 | 3,172.00 | 3,172.00 | 3,168.00 | 3,168.00 | 0.4K |
| 08:47 | 3,169.76 | 3,169.76 | 3,169.76 | 3,169.76 | 0.3K |
| 08:48 | 3,177.00 | 3,179.00 | 3,177.00 | 3,178.32 | 3.1K |
| 08:49 | 3,179.00 | 3,183.00 | 3,179.00 | 3,183.00 | 0.7K |
| 08:50 | 3,183.15 | 3,188.00 | 3,183.15 | 3,188.00 | 1.0K |
| 08:51 | 3,187.00 | 3,188.00 | 3,187.00 | 3,188.00 | 0.2K |
| 08:52 | 3,187.00 | 3,187.00 | 3,186.00 | 3,186.00 | 0.4K |
| 08:53 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.2K |
| 08:54 | 3,192.00 | 3,195.00 | 3,191.00 | 3,193.00 | 0.5K |
| 08:55 | 3,194.74 | 3,194.74 | 3,189.00 | 3,189.00 | 0.4K |
| 08:56 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 08:57 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.1K |
| 08:58 | 3,188.16 | 3,188.16 | 3,188.16 | 3,188.16 | 0.3K |
| 08:59 | 3,190.00 | 3,190.77 | 3,189.00 | 3,190.77 | 1.0K |
| 09:00 | 3,193.00 | 3,194.36 | 3,191.00 | 3,191.00 | 1.9K |
| 09:01 | 3,189.00 | 3,189.00 | 3,187.00 | 3,188.00 | 0.6K |
| 09:02 | 3,188.36 | 3,189.00 | 3,187.00 | 3,189.00 | 0.4K |
| 09:04 | 3,189.00 | 3,191.00 | 3,189.00 | 3,191.00 | 0.3K |
| 09:05 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.0K |
| 09:06 | 3,190.00 | 3,192.00 | 3,190.00 | 3,192.00 | 0.3K |
| 09:07 | 3,197.00 | 3,202.00 | 3,197.00 | 3,201.00 | 4.5K |
| 09:08 | 3,194.00 | 3,194.00 | 3,192.00 | 3,193.41 | 0.9K |
| 09:09 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 0.1K |
| 09:10 | 3,190.00 | 3,190.00 | 3,184.00 | 3,184.00 | 0.4K |
| 09:12 | 3,185.00 | 3,185.00 | 3,184.81 | 3,184.81 | 0.1K |
| 09:13 | 3,186.00 | 3,190.00 | 3,182.00 | 3,182.00 | 0.6K |
| 09:14 | 3,183.00 | 3,184.00 | 3,181.00 | 3,181.00 | 0.7K |
| 09:15 | 3,180.21 | 3,180.21 | 3,180.21 | 3,180.21 | 0.1K |
| 09:16 | 3,180.00 | 3,181.00 | 3,178.00 | 3,178.00 | 0.1K |
| 09:17 | 3,176.00 | 3,176.00 | 3,173.00 | 3,173.00 | 0.6K |
| 09:18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 09:19 | 3,173.00 | 3,174.00 | 3,173.00 | 3,173.00 | 0.7K |
| 09:20 | 3,171.00 | 3,171.00 | 3,160.00 | 3,160.00 | 3.0K |
| 09:21 | 3,160.00 | 3,161.00 | 3,159.00 | 3,161.00 | 0.8K |
| 09:22 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.0K |
| 09:23 | 3,158.00 | 3,158.20 | 3,157.00 | 3,157.00 | 0.9K |
| 09:24 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:25 | 3,152.00 | 3,152.00 | 3,144.00 | 3,150.00 | 4.1K |
| 09:26 | 3,150.00 | 3,152.00 | 3,150.00 | 3,152.00 | 0.7K |
| 09:27 | 3,153.00 | 3,153.00 | 3,147.00 | 3,147.00 | 0.7K |
| 09:28 | 3,146.00 | 3,146.21 | 3,146.00 | 3,146.21 | 0.5K |
| 09:29 | 3,147.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.2K |
| 09:30 | 3,147.00 | 3,147.00 | 3,146.00 | 3,146.00 | 0.6K |
| 09:31 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 09:32 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 09:33 | 3,145.00 | 3,146.00 | 3,145.00 | 3,146.00 | 0.0K |
| 09:34 | 3,147.00 | 3,147.00 | 3,145.00 | 3,145.00 | 0.2K |
| 09:35 | 3,146.00 | 3,146.00 | 3,145.00 | 3,145.00 | 0.4K |
| 09:36 | 3,147.50 | 3,147.50 | 3,147.50 | 3,147.50 | 0.1K |
| 09:37 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:38 | 3,152.00 | 3,153.00 | 3,149.00 | 3,149.00 | 0.3K |
| 09:39 | 3,153.50 | 3,153.50 | 3,153.50 | 3,153.50 | 0.2K |
| 09:40 | 3,157.00 | 3,157.00 | 3,154.00 | 3,154.00 | 0.4K |
| 09:41 | 3,154.40 | 3,157.00 | 3,154.00 | 3,154.00 | 0.4K |
| 09:43 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 09:44 | 3,155.00 | 3,155.00 | 3,154.00 | 3,154.00 | 0.4K |
| 09:45 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 09:46 | 3,157.00 | 3,160.00 | 3,156.80 | 3,160.00 | 1.0K |
| 09:47 | 3,162.74 | 3,162.74 | 3,162.74 | 3,162.74 | 0.2K |
| 09:48 | 3,164.00 | 3,164.00 | 3,162.00 | 3,162.00 | 1.1K |
| 09:49 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.1K |
| 09:50 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:51 | 3,161.00 | 3,161.00 | 3,161.00 | 3,161.00 | 0.0K |
| 09:52 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 09:53 | 3,164.00 | 3,164.00 | 3,163.00 | 3,163.00 | 0.2K |
| 09:54 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.1K |
| 09:57 | 3,163.00 | 3,166.00 | 3,163.00 | 3,166.00 | 0.5K |
| 09:58 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:59 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.2K |
| 10:01 | 3,168.00 | 3,168.00 | 3,162.00 | 3,162.00 | 1.0K |
| 10:02 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.5K |
| 10:04 | 3,164.08 | 3,164.08 | 3,160.95 | 3,160.95 | 0.7K |
| 10:05 | 3,157.00 | 3,163.00 | 3,157.00 | 3,163.00 | 0.4K |
| 10:06 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.1K |
| 10:07 | 3,158.00 | 3,158.00 | 3,155.00 | 3,155.00 | 0.2K |
| 10:08 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:10 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 10:11 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 10:12 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 10:13 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 10:14 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 10:15 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.4K |
| 10:16 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 10:18 | 3,158.25 | 3,158.78 | 3,158.25 | 3,158.80 | 0.9K |
| 10:19 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 10:20 | 3,158.48 | 3,158.48 | 3,158.48 | 3,158.48 | 0.1K |
| 10:21 | 3,159.00 | 3,161.00 | 3,158.00 | 3,160.00 | 0.7K |
| 10:22 | 3,160.00 | 3,161.00 | 3,160.00 | 3,161.00 | 0.2K |
| 10:23 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 10:24 | 3,162.00 | 3,162.00 | 3,162.00 | 3,162.00 | 0.0K |
| 10:26 | 3,163.17 | 3,163.17 | 3,162.00 | 3,163.00 | 0.3K |
| 10:27 | 3,162.00 | 3,162.33 | 3,162.00 | 3,162.33 | 0.6K |
| 10:29 | 3,163.00 | 3,166.00 | 3,163.00 | 3,166.00 | 0.1K |
| 10:31 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.1K |
| 10:33 | 3,163.00 | 3,166.00 | 3,163.00 | 3,166.00 | 0.3K |
| 10:34 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.3K |
| 10:35 | 3,167.77 | 3,167.77 | 3,165.00 | 3,166.00 | 1.0K |
| 10:36 | 3,166.00 | 3,166.00 | 3,163.00 | 3,163.00 | 0.7K |
| 10:37 | 3,167.00 | 3,167.25 | 3,167.00 | 3,167.00 | 9.6K |
| 10:38 | 3,167.50 | 3,169.00 | 3,167.50 | 3,169.00 | 0.3K |
| 10:40 | 3,169.00 | 3,169.00 | 3,167.00 | 3,167.00 | 0.3K |
| 10:41 | 3,167.93 | 3,167.93 | 3,167.93 | 3,167.93 | 0.0K |
| 10:43 | 3,167.00 | 3,167.00 | 3,160.00 | 3,160.00 | 0.5K |
| 10:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 10:45 | 3,158.00 | 3,159.00 | 3,158.00 | 3,158.40 | 0.7K |
| 10:46 | 3,157.00 | 3,157.22 | 3,156.59 | 3,156.59 | 0.3K |
| 10:48 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.4K |
| 10:50 | 3,155.22 | 3,155.22 | 3,154.00 | 3,154.00 | 0.2K |
| 10:51 | 3,153.00 | 3,153.00 | 3,152.00 | 3,152.00 | 0.0K |
| 10:53 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 10:54 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 10:55 | 3,152.83 | 3,153.00 | 3,146.00 | 3,146.00 | 1.9K |
| 10:56 | 3,148.00 | 3,151.62 | 3,148.00 | 3,151.62 | 0.5K |
| 10:58 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 11:00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 11:01 | 3,148.00 | 3,149.00 | 3,146.00 | 3,146.00 | 0.8K |
| 11:02 | 3,146.00 | 3,149.00 | 3,146.00 | 3,149.00 | 0.2K |
| 11:03 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 11:04 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 11:05 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.5K |
| 11:06 | 3,150.00 | 3,150.00 | 3,148.59 | 3,148.59 | 2.7K |
| 11:07 | 3,148.45 | 3,148.45 | 3,148.45 | 3,148.45 | 0.1K |
| 11:08 | 3,149.00 | 3,149.00 | 3,148.00 | 3,148.00 | 0.5K |
| 11:09 | 3,150.00 | 3,150.00 | 3,147.68 | 3,148.62 | 1.0K |
| 11:10 | 3,149.78 | 3,149.78 | 3,149.00 | 3,149.00 | 0.1K |
| 11:11 | 3,150.00 | 3,156.00 | 3,150.00 | 3,154.00 | 2.6K |
| 11:12 | 3,153.00 | 3,154.00 | 3,149.00 | 3,154.00 | 9.6K |
| 11:13 | 3,149.46 | 3,149.46 | 3,149.46 | 3,149.46 | 0.8K |
| 11:15 | 3,149.78 | 3,149.78 | 3,149.78 | 3,149.78 | 0.1K |
| 11:17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.5K |
| 11:18 | 3,150.00 | 3,150.00 | 3,148.00 | 3,149.00 | 1.0K |
| 11:19 | 3,148.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.2K |
| 11:20 | 3,148.00 | 3,149.00 | 3,147.00 | 3,149.00 | 0.2K |
| 11:21 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 0.2K |
| 11:22 | 3,145.00 | 3,146.00 | 3,145.00 | 3,146.00 | 0.2K |
| 11:23 | 3,148.00 | 3,148.00 | 3,146.00 | 3,146.00 | 3.3K |
| 11:24 | 3,145.00 | 3,145.00 | 3,144.00 | 3,144.00 | 0.4K |
| 11:25 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 11:26 | 3,145.63 | 3,145.63 | 3,144.00 | 3,144.00 | 1.0K |
| 11:29 | 3,144.00 | 3,144.00 | 3,143.46 | 3,143.46 | 0.2K |
| 11:30 | 3,144.00 | 3,144.00 | 3,143.00 | 3,143.00 | 0.9K |
| 11:31 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.2K |
| 11:32 | 3,142.00 | 3,143.50 | 3,142.00 | 3,143.00 | 0.3K |
| 11:33 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.1K |
| 11:34 | 3,142.00 | 3,142.00 | 3,141.00 | 3,141.00 | 0.5K |
| 11:35 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 11:36 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.0K |
| 11:37 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 11:38 | 3,144.00 | 3,146.00 | 3,144.00 | 3,144.00 | 0.6K |
| 11:40 | 3,144.46 | 3,145.00 | 3,144.46 | 3,145.00 | 0.2K |
| 11:43 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 11:44 | 3,144.41 | 3,146.00 | 3,144.00 | 3,146.00 | 0.8K |
| 11:45 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 11:46 | 3,144.00 | 3,145.00 | 3,142.00 | 3,142.00 | 0.3K |
| 11:47 | 3,142.00 | 3,143.68 | 3,142.00 | 3,143.00 | 1.7K |
| 11:49 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.2K |
| 11:50 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.2K |
| 11:51 | 3,143.78 | 3,143.78 | 3,138.00 | 3,138.00 | 1.3K |
| 11:52 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.6K |
| 11:53 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.4K |
| 11:54 | 3,138.00 | 3,138.00 | 3,137.00 | 3,137.00 | 0.6K |
| 11:55 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.4K |
| 11:56 | 3,137.00 | 3,138.00 | 3,137.00 | 3,137.00 | 0.7K |
| 11:57 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.3K |
| 11:58 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.4K |
| 11:59 | 3,137.00 | 3,141.00 | 3,136.00 | 3,141.00 | 1.4K |
| 12:00 | 3,141.00 | 3,141.40 | 3,141.00 | 3,141.00 | 3.9K |
| 12:02 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.1K |
| 12:03 | 3,142.00 | 3,142.00 | 3,141.00 | 3,141.00 | 0.1K |
| 12:04 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.2K |
| 12:05 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.1K |
| 12:06 | 3,144.00 | 3,145.00 | 3,144.00 | 3,145.00 | 0.1K |
| 12:07 | 3,145.00 | 3,145.00 | 3,141.00 | 3,141.00 | 0.1K |
| 12:08 | 3,141.40 | 3,143.00 | 3,141.40 | 3,143.00 | 0.3K |
| 12:09 | 3,143.00 | 3,144.00 | 3,143.00 | 3,144.00 | 0.1K |
| 12:10 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.2K |
| 12:11 | 3,147.00 | 3,147.00 | 3,146.00 | 3,146.00 | 0.1K |
| 12:13 | 3,146.00 | 3,146.00 | 3,144.00 | 3,144.00 | 0.3K |
| 12:14 | 3,144.00 | 3,144.00 | 3,141.00 | 3,141.00 | 0.4K |
| 12:15 | 3,142.24 | 3,142.24 | 3,142.24 | 3,142.24 | 0.1K |
| 12:16 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.0K |
| 12:17 | 3,142.00 | 3,142.00 | 3,142.00 | 3,142.00 | 0.1K |
| 12:18 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.1K |
| 12:19 | 3,142.40 | 3,143.00 | 3,142.40 | 3,142.50 | 0.3K |
| 12:20 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.1K |
| 12:21 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.0K |
| 12:22 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 12:25 | 3,141.00 | 3,142.00 | 3,141.00 | 3,142.00 | 0.2K |
| 12:26 | 3,141.00 | 3,141.00 | 3,139.00 | 3,141.00 | 0.5K |
| 12:27 | 3,141.00 | 3,142.91 | 3,141.00 | 3,142.91 | 0.0K |
| 12:29 | 3,144.00 | 3,144.00 | 3,144.00 | 3,144.00 | 0.0K |
| 12:30 | 3,144.50 | 3,144.50 | 3,144.50 | 3,144.50 | 0.2K |
| 12:34 | 3,146.00 | 3,147.00 | 3,146.00 | 3,147.00 | 0.5K |
| 12:36 | 3,147.74 | 3,147.74 | 3,147.74 | 3,147.74 | 0.3K |
| 12:37 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.1K |
| 12:38 | 3,147.50 | 3,150.00 | 3,147.50 | 3,150.00 | 0.2K |
| 12:40 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 12:41 | 3,150.00 | 3,151.00 | 3,150.00 | 3,151.00 | 0.2K |
| 12:42 | 3,151.49 | 3,151.49 | 3,149.00 | 3,149.00 | 0.4K |
| 12:43 | 3,150.78 | 3,150.78 | 3,150.78 | 3,150.78 | 0.0K |
| 12:46 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.1K |
| 12:47 | 3,150.33 | 3,150.33 | 3,150.33 | 3,150.33 | 0.0K |
| 12:48 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 12:50 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 12:51 | 3,152.50 | 3,155.00 | 3,152.50 | 3,155.00 | 0.6K |
| 12:52 | 3,157.00 | 3,157.00 | 3,155.00 | 3,156.00 | 0.0K |
| 12:53 | 3,154.59 | 3,154.59 | 3,154.59 | 3,154.59 | 0.0K |
| 12:54 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 12:55 | 3,154.40 | 3,154.40 | 3,154.40 | 3,154.40 | 0.2K |
| 12:56 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 12:57 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 12:58 | 3,153.00 | 3,155.00 | 3,153.00 | 3,155.00 | 0.7K |
| 12:59 | 3,154.00 | 3,154.00 | 3,153.00 | 3,154.00 | 0.2K |
| 13:02 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 13:04 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 13:05 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 13:06 | 3,155.00 | 3,155.00 | 3,154.50 | 3,154.50 | 0.2K |
| 13:07 | 3,155.00 | 3,157.00 | 3,155.00 | 3,157.00 | 0.0K |
| 13:08 | 3,156.00 | 3,156.00 | 3,153.00 | 3,153.00 | 0.6K |
| 13:09 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.3K |
| 13:10 | 3,152.00 | 3,152.00 | 3,151.50 | 3,151.50 | 0.2K |
| 13:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 13:12 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:14 | 3,147.00 | 3,150.00 | 3,147.00 | 3,150.00 | 0.1K |
| 13:16 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 13:17 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 13:19 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 13:21 | 3,149.00 | 3,149.00 | 3,147.00 | 3,147.00 | 0.1K |
| 13:23 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 13:24 | 3,147.00 | 3,148.00 | 3,147.00 | 3,147.00 | 0.4K |
| 13:25 | 3,147.00 | 3,147.00 | 3,146.00 | 3,146.00 | 0.1K |
| 13:28 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 13:29 | 3,146.00 | 3,146.00 | 3,146.00 | 3,146.00 | 0.1K |
| 13:30 | 3,132.00 | 3,132.00 | 3,115.00 | 3,124.00 | 2.8K |
| 13:31 | 3,116.00 | 3,116.00 | 3,100.00 | 3,100.00 | 1.5K |
| 13:32 | 3,106.00 | 3,114.00 | 3,106.00 | 3,112.00 | 1.7K |
| 13:33 | 3,113.00 | 3,115.00 | 3,112.00 | 3,115.00 | 0.4K |
| 13:34 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.2K |
| 13:35 | 3,114.00 | 3,118.00 | 3,114.00 | 3,114.00 | 0.6K |
| 13:36 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.3K |
| 13:37 | 3,115.00 | 3,118.00 | 3,114.00 | 3,118.00 | 0.4K |
| 13:38 | 3,120.00 | 3,121.00 | 3,118.00 | 3,118.00 | 0.3K |
| 13:39 | 3,120.00 | 3,120.00 | 3,118.00 | 3,118.00 | 0.2K |
| 13:40 | 3,116.00 | 3,116.00 | 3,112.00 | 3,112.00 | 0.2K |
| 13:41 | 3,113.00 | 3,114.00 | 3,112.00 | 3,112.00 | 0.8K |
| 13:42 | 3,112.00 | 3,112.00 | 3,109.00 | 3,109.00 | 0.4K |
| 13:43 | 3,110.00 | 3,110.00 | 3,108.00 | 3,108.00 | 0.9K |
| 13:44 | 3,110.00 | 3,110.00 | 3,104.00 | 3,104.00 | 1.1K |
| 13:45 | 3,104.00 | 3,111.00 | 3,104.00 | 3,111.00 | 0.9K |
| 13:46 | 3,111.00 | 3,111.00 | 3,109.00 | 3,109.00 | 0.2K |
| 13:47 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.2K |
| 13:48 | 3,112.00 | 3,112.00 | 3,107.00 | 3,107.00 | 0.7K |
| 13:49 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:50 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 13:51 | 3,109.00 | 3,109.00 | 3,107.00 | 3,107.00 | 0.2K |
| 13:52 | 3,105.00 | 3,108.00 | 3,105.00 | 3,108.00 | 0.2K |
| 13:53 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 13:54 | 3,108.00 | 3,110.00 | 3,108.00 | 3,110.00 | 0.1K |
| 13:55 | 3,110.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.3K |
| 13:57 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 13:58 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.1K |
| 13:59 | 3,105.00 | 3,109.00 | 3,105.00 | 3,109.00 | 0.2K |
| 14:00 | 3,110.00 | 3,110.00 | 3,103.71 | 3,106.00 | 1.1K |
| 14:01 | 3,109.00 | 3,109.00 | 3,108.00 | 3,109.00 | 0.2K |
| 14:02 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 14:03 | 3,110.98 | 3,110.98 | 3,107.00 | 3,108.26 | 0.3K |
| 14:05 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.4K |
| 14:06 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.4K |
| 14:07 | 3,119.00 | 3,120.00 | 3,117.60 | 3,119.00 | 0.6K |
| 14:10 | 3,117.00 | 3,119.00 | 3,116.00 | 3,116.00 | 0.1K |
| 14:11 | 3,117.00 | 3,120.00 | 3,117.00 | 3,120.00 | 0.1K |
| 14:12 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 14:13 | 3,120.90 | 3,122.00 | 3,120.90 | 3,122.00 | 0.2K |
| 14:14 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.0K |
| 14:15 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.4K |
| 14:16 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.0K |
| 14:17 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.0K |
| 14:18 | 3,125.32 | 3,125.32 | 3,124.00 | 3,125.00 | 0.3K |
| 14:19 | 3,125.00 | 3,125.00 | 3,124.00 | 3,124.00 | 0.4K |
| 14:20 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 14:21 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 14:22 | 3,128.00 | 3,128.00 | 3,127.00 | 3,127.00 | 0.3K |
| 14:23 | 3,125.00 | 3,125.00 | 3,123.00 | 3,123.00 | 0.1K |
| 14:26 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.2K |
| 14:28 | 3,123.00 | 3,124.00 | 3,123.00 | 3,124.00 | 0.0K |
| 14:29 | 3,124.00 | 3,124.00 | 3,123.00 | 3,123.00 | 0.3K |
| 14:30 | 3,122.00 | 3,122.00 | 3,121.00 | 3,122.00 | 0.6K |
| 14:31 | 3,121.00 | 3,121.00 | 3,114.00 | 3,116.00 | 0.6K |
| 14:32 | 3,116.16 | 3,124.00 | 3,116.16 | 3,124.00 | 1.0K |
| 14:33 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0K |
| 14:34 | 3,122.00 | 3,122.00 | 3,121.00 | 3,121.00 | 0.1K |
| 14:35 | 3,121.00 | 3,122.00 | 3,121.00 | 3,122.00 | 0.2K |
| 14:36 | 3,123.00 | 3,125.00 | 3,123.00 | 3,124.00 | 0.2K |
| 14:37 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.2K |
| 14:38 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.2K |
| 14:39 | 3,124.00 | 3,126.00 | 3,123.00 | 3,123.00 | 0.6K |
| 14:40 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.3K |
| 14:41 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0K |
| 14:42 | 3,123.00 | 3,123.63 | 3,123.00 | 3,123.00 | 0.3K |
| 14:43 | 3,124.00 | 3,125.00 | 3,124.00 | 3,124.00 | 0.2K |
| 14:44 | 3,126.00 | 3,127.00 | 3,126.00 | 3,126.26 | 0.1K |
| 14:45 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.2K |
| 14:46 | 3,126.00 | 3,126.00 | 3,125.50 | 3,125.50 | 0.3K |
| 14:47 | 3,125.00 | 3,125.00 | 3,123.00 | 3,125.00 | 0.5K |
| 14:48 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 14:49 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 14:50 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.2K |
| 14:51 | 3,125.00 | 3,126.00 | 3,125.00 | 3,126.00 | 0.0K |
| 14:52 | 3,125.50 | 3,127.00 | 3,125.50 | 3,127.00 | 0.2K |
| 14:53 | 3,128.46 | 3,128.46 | 3,128.00 | 3,128.00 | 0.2K |
| 14:55 | 3,128.00 | 3,128.00 | 3,127.00 | 3,127.00 | 0.1K |
| 14:56 | 3,127.00 | 3,127.00 | 3,126.00 | 3,126.00 | 0.2K |
| 14:57 | 3,125.00 | 3,126.00 | 3,125.00 | 3,126.00 | 0.2K |
| 14:59 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 15:00 | 3,125.00 | 3,125.00 | 3,124.00 | 3,124.00 | 0.7K |
| 15:01 | 3,125.00 | 3,126.00 | 3,124.00 | 3,126.00 | 0.3K |
| 15:02 | 3,127.78 | 3,128.00 | 3,126.00 | 3,126.00 | 0.2K |
| 15:03 | 3,125.00 | 3,127.00 | 3,123.00 | 3,127.00 | 0.8K |
| 15:04 | 3,126.20 | 3,126.20 | 3,126.00 | 3,126.00 | 0.4K |
| 15:05 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 15:06 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.0K |
| 15:08 | 3,126.00 | 3,126.00 | 3,122.00 | 3,122.00 | 2.2K |
| 15:09 | 3,122.00 | 3,124.00 | 3,122.00 | 3,124.00 | 0.1K |
| 15:10 | 3,125.00 | 3,125.00 | 3,124.00 | 3,124.00 | 0.1K |
| 15:11 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 15:12 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 15:13 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 15:14 | 3,127.00 | 3,127.00 | 3,126.00 | 3,126.00 | 0.4K |
| 15:15 | 3,125.00 | 3,125.00 | 3,124.00 | 3,125.00 | 0.4K |
| 15:16 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 15:19 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 15:20 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 15:21 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 15:22 | 3,127.00 | 3,127.00 | 3,126.00 | 3,126.00 | 0.4K |
| 15:23 | 3,126.00 | 3,126.00 | 3,123.47 | 3,123.50 | 1.3K |
| 15:24 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.1K |
| 15:25 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.0K |
| 15:26 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.1K |
| 15:28 | 3,128.00 | 3,129.50 | 3,128.00 | 3,129.00 | 1.4K |
| 15:30 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 0.1K |
| 15:32 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 0.2K |
| 15:33 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 0.2K |
| 15:34 | 3,128.67 | 3,128.67 | 3,128.67 | 3,128.67 | 0.1K |
| 15:35 | 3,129.35 | 3,129.35 | 3,129.35 | 3,129.35 | 0.3K |
| 15:37 | 3,129.00 | 3,129.00 | 3,128.00 | 3,128.00 | 0.3K |
| 15:38 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 1.3K |
| 15:39 | 3,131.35 | 3,131.35 | 3,130.00 | 3,130.00 | 0.9K |
| 15:40 | 3,129.00 | 3,129.00 | 3,129.00 | 3,129.00 | 0.1K |
| 15:42 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 15:43 | 3,129.00 | 3,129.00 | 3,128.50 | 3,128.50 | 0.2K |
| 15:45 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 15:46 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.7K |
| 15:47 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.2K |
| 15:48 | 3,127.68 | 3,127.68 | 3,127.68 | 3,127.68 | 0.1K |
| 15:49 | 3,128.13 | 3,128.13 | 3,124.00 | 3,124.00 | 0.4K |
| 15:50 | 3,122.00 | 3,122.13 | 3,122.00 | 3,122.13 | 0.2K |
| 15:52 | 3,123.00 | 3,123.00 | 3,123.00 | 3,123.00 | 0.0K |
| 15:53 | 3,122.00 | 3,122.00 | 3,122.00 | 3,122.00 | 0.2K |
| 15:54 | 3,123.00 | 3,124.00 | 3,123.00 | 3,124.00 | 0.6K |
| 15:55 | 3,124.00 | 3,125.00 | 3,124.00 | 3,125.00 | 2.7K |
| 15:56 | 3,124.50 | 3,124.50 | 3,123.00 | 3,123.50 | 0.2K |
| 15:57 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 15:58 | 3,124.41 | 3,125.00 | 3,124.00 | 3,124.00 | 0.2K |
| 15:59 | 3,124.00 | 3,125.00 | 3,123.13 | 3,125.00 | 0.6K |
| 16:00 | 3,124.38 | 3,124.38 | 3,124.00 | 3,124.00 | 0.3K |
| 16:01 | 3,125.00 | 3,128.00 | 3,125.00 | 3,128.00 | 0.9K |
| 16:02 | 3,128.00 | 3,128.00 | 3,128.00 | 3,128.00 | 0.1K |
| 16:03 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.0K |
| 16:04 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.0K |
| 16:05 | 3,128.00 | 3,128.00 | 3,127.00 | 3,127.00 | 0.3K |
| 16:06 | 3,127.00 | 3,128.00 | 3,127.00 | 3,128.00 | 0.3K |
| 16:07 | 3,127.00 | 3,127.49 | 3,127.00 | 3,127.49 | 0.2K |
| 16:11 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.1K |
| 16:12 | 3,126.50 | 3,126.50 | 3,125.00 | 3,125.00 | 0.3K |
| 16:13 | 3,124.50 | 3,125.00 | 3,124.50 | 3,125.00 | 0.3K |
| 16:15 | 3,125.00 | 3,126.00 | 3,125.00 | 3,125.00 | 0.3K |
| 16:16 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 16:17 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 16:18 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 1.5K |
| 16:19 | 3,126.00 | 3,126.00 | 3,125.00 | 3,126.00 | 0.5K |
| 16:20 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.3K |
| 16:22 | 3,126.00 | 3,127.00 | 3,126.00 | 3,127.00 | 0.7K |
| 16:23 | 3,126.41 | 3,127.00 | 3,126.00 | 3,127.00 | 0.3K |
| 16:24 | 3,131.00 | 3,133.00 | 3,131.00 | 3,133.00 | 1.4K |
| 16:25 | 3,133.00 | 3,138.00 | 3,133.00 | 3,138.00 | 3.4K |
| 16:26 | 3,138.00 | 3,138.00 | 3,136.00 | 3,136.00 | 0.9K |
| 16:27 | 3,133.00 | 3,133.00 | 3,131.00 | 3,131.00 | 1.6K |
| 16:28 | 3,131.00 | 3,132.00 | 3,131.00 | 3,131.00 | 0.6K |
| 16:29 | 3,130.50 | 3,131.00 | 3,130.00 | 3,130.00 | 0.7K |
| 16:35 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 244.1K |