2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,201.00 | 3,201.00 | 3,198.25 | 3,198.91 | 4.8K |
| 08:01 | 3,197.00 | 3,197.00 | 3,187.80 | 3,194.00 | 1.7K |
| 08:02 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.4K |
| 08:03 | 3,189.00 | 3,189.00 | 3,189.00 | 3,189.00 | 0.1K |
| 08:04 | 3,188.00 | 3,188.00 | 3,187.91 | 3,188.00 | 0.2K |
| 08:05 | 3,190.00 | 3,194.00 | 3,190.00 | 3,192.00 | 1.2K |
| 08:06 | 3,194.56 | 3,198.00 | 3,194.56 | 3,197.00 | 1.1K |
| 08:07 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.1K |
| 08:08 | 3,194.00 | 3,201.00 | 3,193.00 | 3,201.00 | 0.3K |
| 08:10 | 3,211.00 | 3,215.00 | 3,211.00 | 3,212.00 | 0.8K |
| 08:11 | 3,205.39 | 3,205.39 | 3,202.00 | 3,202.00 | 0.3K |
| 08:12 | 3,195.00 | 3,195.00 | 3,192.00 | 3,192.00 | 0.0K |
| 08:15 | 3,192.00 | 3,195.00 | 3,192.00 | 3,192.00 | 1.5K |
| 08:16 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.1K |
| 08:17 | 3,189.00 | 3,192.10 | 3,189.00 | 3,190.00 | 1.0K |
| 08:18 | 3,191.00 | 3,191.00 | 3,189.00 | 3,189.00 | 0.2K |
| 08:20 | 3,188.00 | 3,194.00 | 3,188.00 | 3,194.00 | 0.2K |
| 08:21 | 3,196.00 | 3,199.00 | 3,196.00 | 3,199.00 | 0.2K |
| 08:22 | 3,202.00 | 3,203.00 | 3,202.00 | 3,203.00 | 0.3K |
| 08:23 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.2K |
| 08:24 | 3,201.00 | 3,205.00 | 3,201.00 | 3,205.00 | 0.1K |
| 08:25 | 3,207.00 | 3,207.00 | 3,202.00 | 3,202.00 | 0.1K |
| 08:26 | 3,204.00 | 3,208.00 | 3,204.00 | 3,208.00 | 0.1K |
| 08:27 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 0.6K |
| 08:28 | 3,202.00 | 3,202.00 | 3,200.00 | 3,200.00 | 0.1K |
| 08:29 | 3,202.00 | 3,202.00 | 3,200.00 | 3,200.00 | 0.5K |
| 08:30 | 3,198.00 | 3,198.00 | 3,188.00 | 3,188.00 | 1.0K |
| 08:31 | 3,187.00 | 3,187.00 | 3,183.00 | 3,185.00 | 0.6K |
| 08:32 | 3,186.99 | 3,186.99 | 3,181.00 | 3,181.00 | 0.4K |
| 08:33 | 3,182.65 | 3,184.00 | 3,182.65 | 3,184.00 | 0.1K |
| 08:34 | 3,185.01 | 3,185.01 | 3,185.01 | 3,185.00 | 0.3K |
| 08:36 | 3,184.00 | 3,186.00 | 3,184.00 | 3,186.00 | 0.2K |
| 08:37 | 3,184.00 | 3,184.00 | 3,180.00 | 3,183.00 | 0.4K |
| 08:38 | 3,184.00 | 3,184.00 | 3,183.00 | 3,183.00 | 0.2K |
| 08:39 | 3,183.00 | 3,183.00 | 3,180.00 | 3,180.00 | 0.1K |
| 08:40 | 3,177.00 | 3,177.00 | 3,176.00 | 3,176.00 | 0.1K |
| 08:41 | 3,176.00 | 3,176.00 | 3,174.00 | 3,174.00 | 0.1K |
| 08:43 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 08:44 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.5K |
| 08:45 | 3,177.00 | 3,177.00 | 3,177.00 | 3,177.00 | 0.0K |
| 08:46 | 3,175.00 | 3,175.00 | 3,172.03 | 3,172.00 | 0.1K |
| 08:50 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.0K |
| 08:51 | 3,168.00 | 3,169.01 | 3,168.00 | 3,169.00 | 0.1K |
| 08:52 | 3,170.00 | 3,178.00 | 3,170.00 | 3,173.18 | 0.5K |
| 08:53 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 08:55 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.1K |
| 08:56 | 3,171.00 | 3,171.00 | 3,171.00 | 3,171.00 | 0.3K |
| 08:57 | 3,171.38 | 3,171.38 | 3,167.00 | 3,167.00 | 1.2K |
| 08:58 | 3,168.00 | 3,168.00 | 3,166.00 | 3,166.00 | 0.1K |
| 08:59 | 3,166.00 | 3,166.00 | 3,164.00 | 3,164.00 | 0.2K |
| 09:01 | 3,167.00 | 3,167.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:02 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.1K |
| 09:03 | 3,162.00 | 3,162.00 | 3,159.60 | 3,159.60 | 0.3K |
| 09:04 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.0K |
| 09:05 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.1K |
| 09:06 | 3,153.00 | 3,153.00 | 3,151.00 | 3,151.00 | 0.5K |
| 09:07 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 09:08 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 09:11 | 3,152.00 | 3,152.00 | 3,148.00 | 3,148.00 | 2.7K |
| 09:12 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.2K |
| 09:14 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 09:17 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 09:18 | 3,151.00 | 3,152.00 | 3,149.00 | 3,152.00 | 0.8K |
| 09:19 | 3,152.00 | 3,154.00 | 3,151.00 | 3,154.00 | 0.9K |
| 09:20 | 3,157.00 | 3,160.00 | 3,157.00 | 3,160.00 | 0.7K |
| 09:22 | 3,160.00 | 3,160.71 | 3,160.00 | 3,160.71 | 0.6K |
| 09:23 | 3,159.00 | 3,159.00 | 3,159.00 | 3,159.00 | 0.0K |
| 09:26 | 3,155.00 | 3,155.64 | 3,154.00 | 3,154.00 | 0.2K |
| 09:27 | 3,154.00 | 3,154.00 | 3,151.00 | 3,154.00 | 0.2K |
| 09:28 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.1K |
| 09:29 | 3,153.78 | 3,153.78 | 3,151.40 | 3,153.00 | 0.6K |
| 09:30 | 3,153.00 | 3,153.00 | 3,150.00 | 3,152.00 | 0.4K |
| 09:31 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 09:32 | 3,157.00 | 3,157.00 | 3,156.00 | 3,156.00 | 0.3K |
| 09:33 | 3,155.00 | 3,155.00 | 3,154.00 | 3,154.00 | 0.2K |
| 09:34 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.5K |
| 09:35 | 3,160.00 | 3,163.00 | 3,160.00 | 3,163.00 | 0.2K |
| 09:36 | 3,163.00 | 3,163.00 | 3,163.00 | 3,163.00 | 0.0K |
| 09:37 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 09:38 | 3,165.97 | 3,165.97 | 3,165.97 | 3,165.97 | 0.1K |
| 09:39 | 3,163.00 | 3,166.00 | 3,163.00 | 3,163.00 | 0.5K |
| 09:41 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 09:44 | 3,164.29 | 3,164.29 | 3,164.29 | 3,164.29 | 0.1K |
| 09:45 | 3,163.00 | 3,166.00 | 3,163.00 | 3,166.00 | 0.3K |
| 09:46 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.2K |
| 09:48 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:50 | 3,169.91 | 3,169.91 | 3,169.91 | 3,169.91 | 0.2K |
| 09:51 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.2K |
| 09:52 | 3,174.00 | 3,174.00 | 3,174.00 | 3,174.00 | 0.2K |
| 09:53 | 3,172.00 | 3,172.00 | 3,171.00 | 3,171.00 | 0.1K |
| 09:55 | 3,168.69 | 3,168.69 | 3,168.69 | 3,168.69 | 0.2K |
| 09:56 | 3,168.00 | 3,171.00 | 3,168.00 | 3,168.00 | 0.5K |
| 09:57 | 3,168.00 | 3,168.00 | 3,167.13 | 3,167.13 | 0.2K |
| 09:58 | 3,169.00 | 3,169.00 | 3,167.00 | 3,167.00 | 0.0K |
| 09:59 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 10:00 | 3,165.00 | 3,165.00 | 3,164.00 | 3,164.00 | 0.1K |
| 10:02 | 3,165.00 | 3,165.00 | 3,164.00 | 3,164.00 | 0.1K |
| 10:03 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.2K |
| 10:04 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 10:08 | 3,166.00 | 3,166.00 | 3,163.00 | 3,165.00 | 0.6K |
| 10:09 | 3,166.00 | 3,166.00 | 3,166.00 | 3,166.00 | 0.0K |
| 10:12 | 3,163.59 | 3,163.59 | 3,163.59 | 3,163.59 | 0.0K |
| 10:13 | 3,166.00 | 3,167.00 | 3,165.00 | 3,165.00 | 0.9K |
| 10:15 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.7K |
| 10:16 | 3,167.00 | 3,167.00 | 3,167.00 | 3,167.00 | 0.1K |
| 10:17 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 10:19 | 3,165.00 | 3,165.13 | 3,165.00 | 3,165.13 | 0.5K |
| 10:22 | 3,164.00 | 3,164.00 | 3,163.60 | 3,163.60 | 0.2K |
| 10:23 | 3,164.77 | 3,164.77 | 3,164.77 | 3,164.77 | 0.2K |
| 10:24 | 3,167.00 | 3,169.00 | 3,167.00 | 3,169.00 | 0.8K |
| 10:25 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.3K |
| 10:26 | 3,168.00 | 3,168.00 | 3,168.00 | 3,168.00 | 0.0K |
| 10:27 | 3,169.00 | 3,170.00 | 3,169.00 | 3,170.00 | 0.2K |
| 10:28 | 3,170.00 | 3,170.00 | 3,167.00 | 3,167.00 | 0.4K |
| 10:29 | 3,172.00 | 3,173.00 | 3,172.00 | 3,173.00 | 0.4K |
| 10:30 | 3,172.13 | 3,172.13 | 3,172.13 | 3,172.13 | 0.3K |
| 10:31 | 3,174.00 | 3,178.30 | 3,174.00 | 3,175.00 | 0.5K |
| 10:34 | 3,177.54 | 3,177.54 | 3,177.54 | 3,177.54 | 0.1K |
| 10:35 | 3,176.00 | 3,176.00 | 3,176.00 | 3,176.00 | 0.0K |
| 10:36 | 3,175.00 | 3,177.00 | 3,175.00 | 3,177.00 | 0.5K |
| 10:38 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.04 | 0.1K |
| 10:39 | 3,178.00 | 3,178.00 | 3,178.00 | 3,178.00 | 0.2K |
| 10:40 | 3,179.00 | 3,180.00 | 3,179.00 | 3,180.00 | 3.4K |
| 10:41 | 3,180.00 | 3,183.00 | 3,180.00 | 3,183.00 | 0.1K |
| 10:42 | 3,186.00 | 3,186.00 | 3,186.00 | 3,186.00 | 0.2K |
| 10:44 | 3,187.00 | 3,190.00 | 3,187.00 | 3,190.00 | 1.0K |
| 10:45 | 3,192.00 | 3,192.00 | 3,192.00 | 3,192.00 | 0.2K |
| 10:46 | 3,190.00 | 3,192.00 | 3,190.00 | 3,192.00 | 0.1K |
| 10:47 | 3,193.00 | 3,193.00 | 3,192.00 | 3,192.00 | 0.3K |
| 10:48 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.1K |
| 10:49 | 3,193.00 | 3,194.00 | 3,192.00 | 3,194.00 | 1.3K |
| 10:50 | 3,192.33 | 3,200.00 | 3,192.33 | 3,200.00 | 2.3K |
| 10:51 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 0.3K |
| 10:52 | 3,198.00 | 3,200.00 | 3,198.00 | 3,200.00 | 0.2K |
| 10:54 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.2K |
| 10:55 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.0K |
| 10:56 | 3,200.00 | 3,200.00 | 3,199.00 | 3,199.00 | 0.1K |
| 10:57 | 3,198.00 | 3,199.00 | 3,198.00 | 3,199.00 | 0.3K |
| 10:58 | 3,201.00 | 3,203.00 | 3,201.00 | 3,203.00 | 0.0K |
| 10:59 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.5K |
| 11:00 | 3,203.36 | 3,203.36 | 3,203.36 | 3,203.36 | 0.5K |
| 11:01 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.1K |
| 11:02 | 3,205.00 | 3,205.00 | 3,202.00 | 3,202.00 | 0.0K |
| 11:03 | 3,202.00 | 3,204.00 | 3,202.00 | 3,204.00 | 1.0K |
| 11:04 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.1K |
| 11:05 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.1K |
| 11:06 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 0.8K |
| 11:08 | 3,203.00 | 3,203.00 | 3,202.00 | 3,202.00 | 0.2K |
| 11:10 | 3,203.00 | 3,203.00 | 3,202.76 | 3,202.76 | 0.7K |
| 11:11 | 3,203.35 | 3,203.35 | 3,202.00 | 3,202.00 | 0.1K |
| 11:12 | 3,200.00 | 3,200.00 | 3,197.00 | 3,200.00 | 1.1K |
| 11:13 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.0K |
| 11:15 | 3,202.00 | 3,202.00 | 3,201.00 | 3,201.00 | 0.3K |
| 11:17 | 3,203.03 | 3,204.00 | 3,203.03 | 3,204.00 | 0.3K |
| 11:18 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.2K |
| 11:19 | 3,208.00 | 3,209.00 | 3,208.00 | 3,209.00 | 0.0K |
| 11:20 | 3,208.00 | 3,208.00 | 3,207.00 | 3,208.00 | 0.2K |
| 11:21 | 3,207.35 | 3,207.35 | 3,207.35 | 3,207.35 | 0.6K |
| 11:23 | 3,207.36 | 3,210.00 | 3,206.00 | 3,210.00 | 0.3K |
| 11:24 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.1K |
| 11:25 | 3,214.00 | 3,214.00 | 3,212.00 | 3,212.00 | 0.1K |
| 11:26 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.1K |
| 11:27 | 3,215.13 | 3,215.13 | 3,213.00 | 3,215.00 | 0.5K |
| 11:28 | 3,213.00 | 3,215.00 | 3,213.00 | 3,215.00 | 0.1K |
| 11:29 | 3,216.03 | 3,216.03 | 3,215.00 | 3,216.03 | 0.3K |
| 11:30 | 3,216.00 | 3,217.00 | 3,216.00 | 3,217.00 | 0.2K |
| 11:31 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.1K |
| 11:32 | 3,217.00 | 3,218.00 | 3,217.00 | 3,218.00 | 0.2K |
| 11:33 | 3,218.00 | 3,219.00 | 3,218.00 | 3,219.00 | 0.2K |
| 11:34 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 0.0K |
| 11:35 | 3,217.89 | 3,218.00 | 3,217.00 | 3,217.00 | 0.0K |
| 11:37 | 3,218.00 | 3,219.00 | 3,215.00 | 3,215.00 | 0.5K |
| 11:38 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.3K |
| 11:39 | 3,217.00 | 3,220.00 | 3,217.00 | 3,220.00 | 1.0K |
| 11:42 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.2K |
| 11:43 | 3,222.00 | 3,223.00 | 3,222.00 | 3,223.00 | 0.8K |
| 11:44 | 3,221.85 | 3,221.85 | 3,221.85 | 3,221.85 | 0.0K |
| 11:46 | 3,224.00 | 3,224.00 | 3,218.00 | 3,220.00 | 0.9K |
| 11:47 | 3,224.00 | 3,224.00 | 3,218.00 | 3,218.00 | 0.3K |
| 11:49 | 3,222.85 | 3,223.78 | 3,222.00 | 3,222.00 | 0.4K |
| 11:50 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0K |
| 11:51 | 3,221.00 | 3,221.00 | 3,220.62 | 3,220.62 | 0.9K |
| 11:52 | 3,222.00 | 3,225.00 | 3,222.00 | 3,223.00 | 1.0K |
| 11:53 | 3,222.00 | 3,224.00 | 3,221.00 | 3,224.00 | 1.3K |
| 11:54 | 3,225.00 | 3,225.00 | 3,221.00 | 3,221.00 | 0.8K |
| 11:55 | 3,220.57 | 3,220.57 | 3,217.00 | 3,217.00 | 0.6K |
| 11:56 | 3,220.00 | 3,220.95 | 3,220.00 | 3,220.00 | 0.3K |
| 11:57 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.4K |
| 11:58 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 0.2K |
| 11:59 | 3,221.00 | 3,222.00 | 3,221.00 | 3,222.00 | 0.2K |
| 12:00 | 3,221.00 | 3,223.00 | 3,221.00 | 3,223.00 | 0.2K |
| 12:02 | 3,221.00 | 3,224.00 | 3,220.45 | 3,224.00 | 0.6K |
| 12:03 | 3,223.00 | 3,223.00 | 3,221.00 | 3,223.00 | 1.5K |
| 12:04 | 3,218.00 | 3,218.00 | 3,217.00 | 3,217.00 | 0.2K |
| 12:05 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.3K |
| 12:07 | 3,215.00 | 3,217.78 | 3,215.00 | 3,216.40 | 0.7K |
| 12:08 | 3,216.00 | 3,218.00 | 3,215.00 | 3,218.00 | 0.2K |
| 12:09 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.0K |
| 12:10 | 3,216.00 | 3,216.00 | 3,214.00 | 3,214.00 | 1.1K |
| 12:12 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.1K |
| 12:14 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:15 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:16 | 3,214.00 | 3,215.00 | 3,213.00 | 3,215.00 | 0.6K |
| 12:17 | 3,214.00 | 3,214.00 | 3,213.00 | 3,213.00 | 0.1K |
| 12:18 | 3,214.00 | 3,214.00 | 3,214.00 | 3,214.00 | 0.3K |
| 12:19 | 3,215.00 | 3,216.00 | 3,215.00 | 3,216.00 | 0.2K |
| 12:20 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.1K |
| 12:21 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 0.0K |
| 12:22 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 0.1K |
| 12:23 | 3,215.00 | 3,215.52 | 3,215.00 | 3,215.52 | 0.0K |
| 12:24 | 3,216.00 | 3,216.00 | 3,216.00 | 3,216.00 | 0.1K |
| 12:25 | 3,217.00 | 3,217.00 | 3,217.00 | 3,217.00 | 0.0K |
| 12:26 | 3,213.00 | 3,213.00 | 3,212.00 | 3,212.00 | 0.3K |
| 12:28 | 3,211.00 | 3,211.00 | 3,208.00 | 3,208.00 | 0.3K |
| 12:29 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.0K |
| 12:30 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 0.1K |
| 12:31 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 12:33 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.2K |
| 12:34 | 3,212.00 | 3,212.00 | 3,211.00 | 3,211.00 | 0.1K |
| 12:35 | 3,210.00 | 3,210.00 | 3,209.00 | 3,209.00 | 0.0K |
| 12:36 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.1K |
| 12:37 | 3,210.00 | 3,213.00 | 3,210.00 | 3,213.00 | 0.6K |
| 12:39 | 3,213.55 | 3,213.55 | 3,213.55 | 3,213.55 | 0.1K |
| 12:40 | 3,215.00 | 3,215.00 | 3,212.00 | 3,212.00 | 0.1K |
| 12:42 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 12:44 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:46 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:47 | 3,209.58 | 3,209.58 | 3,209.00 | 3,209.00 | 0.1K |
| 12:48 | 3,209.00 | 3,209.00 | 3,209.00 | 3,209.00 | 0.0K |
| 12:49 | 3,210.00 | 3,210.00 | 3,209.00 | 3,209.00 | 0.3K |
| 12:51 | 3,209.00 | 3,209.00 | 3,208.00 | 3,208.00 | 0.1K |
| 12:52 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:53 | 3,211.16 | 3,211.16 | 3,211.16 | 3,211.16 | 0.3K |
| 12:54 | 3,211.37 | 3,212.00 | 3,211.00 | 3,211.00 | 0.2K |
| 12:55 | 3,210.00 | 3,210.00 | 3,207.00 | 3,207.00 | 0.3K |
| 12:56 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.1K |
| 12:58 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 0.3K |
| 12:59 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 13:00 | 3,204.00 | 3,205.00 | 3,204.00 | 3,205.00 | 0.0K |
| 13:01 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.1K |
| 13:03 | 3,203.00 | 3,204.00 | 3,203.00 | 3,204.00 | 0.3K |
| 13:04 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 13:05 | 3,203.00 | 3,203.00 | 3,202.58 | 3,202.58 | 0.3K |
| 13:06 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 13:07 | 3,202.61 | 3,202.61 | 3,202.61 | 3,202.61 | 0.1K |
| 13:08 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.1K |
| 13:09 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:10 | 3,204.00 | 3,204.00 | 3,203.00 | 3,203.00 | 0.4K |
| 13:11 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.0K |
| 13:13 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:14 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:15 | 3,201.00 | 3,202.00 | 3,201.00 | 3,202.00 | 0.2K |
| 13:18 | 3,201.00 | 3,201.00 | 3,200.00 | 3,200.00 | 0.1K |
| 13:19 | 3,199.40 | 3,199.40 | 3,199.35 | 3,199.35 | 0.8K |
| 13:20 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.0K |
| 13:21 | 3,197.00 | 3,197.00 | 3,196.00 | 3,196.00 | 0.2K |
| 13:22 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 0.1K |
| 13:23 | 3,197.00 | 3,197.00 | 3,197.00 | 3,197.00 | 0.1K |
| 13:25 | 3,197.00 | 3,197.00 | 3,196.00 | 3,196.00 | 0.2K |
| 13:27 | 3,193.00 | 3,193.00 | 3,193.00 | 3,193.00 | 0.1K |
| 13:29 | 3,191.00 | 3,191.00 | 3,191.00 | 3,191.00 | 0.0K |
| 13:30 | 3,194.00 | 3,210.00 | 3,194.00 | 3,210.00 | 1.0K |
| 13:31 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 0.2K |
| 13:32 | 3,200.00 | 3,200.00 | 3,199.00 | 3,199.00 | 0.4K |
| 13:34 | 3,200.00 | 3,201.00 | 3,200.00 | 3,201.00 | 0.1K |
| 13:35 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.1K |
| 13:37 | 3,199.00 | 3,202.00 | 3,199.00 | 3,202.00 | 2.2K |
| 13:38 | 3,206.00 | 3,209.00 | 3,206.00 | 3,209.00 | 0.2K |
| 13:39 | 3,208.00 | 3,208.00 | 3,205.00 | 3,205.00 | 0.3K |
| 13:42 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:43 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.0K |
| 13:44 | 3,204.82 | 3,204.82 | 3,204.82 | 3,204.82 | 0.1K |
| 13:45 | 3,204.00 | 3,205.00 | 3,204.00 | 3,205.00 | 0.1K |
| 13:46 | 3,205.00 | 3,205.00 | 3,203.00 | 3,203.00 | 0.1K |
| 13:48 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.2K |
| 13:49 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.1K |
| 13:50 | 3,203.00 | 3,203.00 | 3,202.00 | 3,202.00 | 0.2K |
| 13:51 | 3,204.00 | 3,206.00 | 3,204.00 | 3,206.00 | 0.3K |
| 13:52 | 3,206.83 | 3,207.00 | 3,206.83 | 3,207.00 | 0.1K |
| 13:53 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.1K |
| 13:54 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:55 | 3,205.00 | 3,206.00 | 3,205.00 | 3,206.00 | 0.2K |
| 13:58 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.1K |
| 13:59 | 3,206.00 | 3,206.00 | 3,205.00 | 3,206.00 | 0.1K |
| 14:01 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.0K |
| 14:02 | 3,207.78 | 3,207.78 | 3,207.78 | 3,207.78 | 0.0K |
| 14:03 | 3,207.00 | 3,208.00 | 3,207.00 | 3,208.00 | 0.2K |
| 14:04 | 3,207.00 | 3,207.00 | 3,206.00 | 3,206.00 | 0.1K |
| 14:05 | 3,206.00 | 3,207.00 | 3,204.00 | 3,204.00 | 0.2K |
| 14:06 | 3,205.09 | 3,205.09 | 3,202.00 | 3,202.00 | 0.1K |
| 14:08 | 3,204.40 | 3,205.00 | 3,204.40 | 3,205.00 | 0.1K |
| 14:09 | 3,203.00 | 3,203.00 | 3,202.00 | 3,202.00 | 0.3K |
| 14:10 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.8K |
| 14:11 | 3,202.00 | 3,204.00 | 3,202.00 | 3,204.00 | 0.1K |
| 14:12 | 3,205.00 | 3,205.00 | 3,204.00 | 3,204.00 | 0.3K |
| 14:14 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.0K |
| 14:15 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 14:16 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.1K |
| 14:17 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.1K |
| 14:20 | 3,205.00 | 3,207.00 | 3,205.00 | 3,207.00 | 0.3K |
| 14:23 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.5K |
| 14:24 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 14:25 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.1K |
| 14:26 | 3,207.00 | 3,207.00 | 3,205.00 | 3,205.00 | 0.3K |
| 14:27 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.3K |
| 14:28 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.1K |
| 14:29 | 3,207.00 | 3,209.00 | 3,207.00 | 3,209.00 | 0.9K |
| 14:30 | 3,208.00 | 3,210.00 | 3,208.00 | 3,209.00 | 0.1K |
| 14:31 | 3,212.00 | 3,212.00 | 3,209.00 | 3,211.00 | 0.4K |
| 14:33 | 3,212.00 | 3,212.00 | 3,211.00 | 3,211.00 | 0.2K |
| 14:34 | 3,212.00 | 3,212.00 | 3,209.00 | 3,209.00 | 0.6K |
| 14:35 | 3,210.00 | 3,210.00 | 3,208.00 | 3,209.00 | 1.8K |
| 14:37 | 3,211.69 | 3,211.69 | 3,211.69 | 3,211.69 | 0.3K |
| 14:38 | 3,212.00 | 3,213.00 | 3,212.00 | 3,213.00 | 0.1K |
| 14:40 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 0.1K |
| 14:41 | 3,210.00 | 3,210.00 | 3,208.00 | 3,208.00 | 0.4K |
| 14:42 | 3,208.00 | 3,208.00 | 3,207.00 | 3,207.00 | 0.1K |
| 14:43 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.0K |
| 14:44 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.3K |
| 14:45 | 3,206.29 | 3,206.29 | 3,206.29 | 3,206.29 | 0.1K |
| 14:46 | 3,204.00 | 3,204.00 | 3,203.00 | 3,203.00 | 0.3K |
| 14:47 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.2K |
| 14:48 | 3,202.00 | 3,204.00 | 3,202.00 | 3,204.00 | 0.4K |
| 14:50 | 3,205.00 | 3,206.00 | 3,205.00 | 3,206.00 | 0.2K |
| 14:51 | 3,204.00 | 3,204.59 | 3,204.00 | 3,204.59 | 0.2K |
| 14:52 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.1K |
| 14:54 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.2K |
| 14:55 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 14:56 | 3,204.00 | 3,204.00 | 3,201.00 | 3,201.00 | 0.2K |
| 14:57 | 3,201.00 | 3,201.00 | 3,199.00 | 3,199.00 | 0.2K |
| 14:58 | 3,199.00 | 3,199.00 | 3,196.00 | 3,196.00 | 0.4K |
| 14:59 | 3,196.00 | 3,199.00 | 3,196.00 | 3,197.00 | 0.5K |
| 15:00 | 3,198.00 | 3,199.00 | 3,198.00 | 3,199.00 | 0.4K |
| 15:01 | 3,198.00 | 3,199.00 | 3,197.00 | 3,197.29 | 0.4K |
| 15:02 | 3,198.00 | 3,200.00 | 3,197.00 | 3,200.00 | 0.9K |
| 15:03 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.4K |
| 15:04 | 3,198.00 | 3,200.00 | 3,198.00 | 3,200.00 | 0.1K |
| 15:05 | 3,202.00 | 3,202.00 | 3,202.00 | 3,202.00 | 0.0K |
| 15:06 | 3,200.00 | 3,200.00 | 3,197.00 | 3,198.00 | 0.9K |
| 15:07 | 3,198.00 | 3,199.00 | 3,198.00 | 3,199.00 | 0.1K |
| 15:08 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.2K |
| 15:09 | 3,199.00 | 3,199.00 | 3,198.00 | 3,198.00 | 0.3K |
| 15:10 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.0K |
| 15:11 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 15:12 | 3,200.00 | 3,200.00 | 3,199.00 | 3,199.00 | 0.2K |
| 15:13 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.0K |
| 15:14 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.1K |
| 15:15 | 3,199.00 | 3,200.00 | 3,199.00 | 3,200.00 | 0.4K |
| 15:16 | 3,199.00 | 3,199.00 | 3,199.00 | 3,199.00 | 0.5K |
| 15:17 | 3,198.00 | 3,198.00 | 3,198.00 | 3,198.00 | 0.1K |
| 15:19 | 3,200.00 | 3,201.00 | 3,200.00 | 3,201.00 | 0.5K |
| 15:21 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.1K |
| 15:22 | 3,203.00 | 3,203.00 | 3,202.00 | 3,202.00 | 0.2K |
| 15:23 | 3,201.00 | 3,201.00 | 3,201.00 | 3,201.00 | 0.1K |
| 15:24 | 3,202.00 | 3,204.00 | 3,202.00 | 3,203.00 | 0.5K |
| 15:27 | 3,202.70 | 3,202.70 | 3,202.00 | 3,202.00 | 0.1K |
| 15:29 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.3K |
| 15:30 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 15:31 | 3,205.00 | 3,206.00 | 3,205.00 | 3,206.00 | 0.1K |
| 15:34 | 3,206.00 | 3,206.00 | 3,204.00 | 3,204.00 | 0.4K |
| 15:35 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.0K |
| 15:36 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.2K |
| 15:37 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.3K |
| 15:38 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.2K |
| 15:39 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.3K |
| 15:40 | 3,206.00 | 3,207.00 | 3,206.00 | 3,207.00 | 0.7K |
| 15:41 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.0K |
| 15:42 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 3.9K |
| 15:43 | 3,207.00 | 3,207.00 | 3,207.00 | 3,207.00 | 0.1K |
| 15:44 | 3,207.00 | 3,210.00 | 3,207.00 | 3,210.00 | 0.4K |
| 15:45 | 3,208.00 | 3,208.00 | 3,207.00 | 3,207.00 | 1.2K |
| 15:46 | 3,206.00 | 3,206.00 | 3,206.00 | 3,206.00 | 0.1K |
| 15:47 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 15:49 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.1K |
| 15:50 | 3,203.00 | 3,203.00 | 3,203.00 | 3,203.00 | 0.2K |
| 15:52 | 3,204.00 | 3,204.00 | 3,204.00 | 3,204.00 | 0.4K |
| 15:53 | 3,205.00 | 3,207.00 | 3,205.00 | 3,205.00 | 0.4K |
| 15:55 | 3,205.00 | 3,208.00 | 3,205.00 | 3,208.00 | 0.4K |
| 15:56 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.3K |
| 15:58 | 3,209.00 | 3,210.00 | 3,208.00 | 3,210.00 | 0.4K |
| 15:59 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 16:00 | 3,208.00 | 3,208.00 | 3,208.00 | 3,208.00 | 0.7K |
| 16:01 | 3,209.00 | 3,209.00 | 3,208.00 | 3,208.00 | 0.1K |
| 16:03 | 3,208.00 | 3,209.00 | 3,208.00 | 3,209.00 | 0.6K |
| 16:04 | 3,209.00 | 3,210.00 | 3,209.00 | 3,209.59 | 0.4K |
| 16:05 | 3,210.31 | 3,212.00 | 3,210.31 | 3,212.00 | 0.3K |
| 16:06 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.1K |
| 16:07 | 3,212.25 | 3,212.78 | 3,212.00 | 3,212.78 | 1.0K |
| 16:08 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.0K |
| 16:09 | 3,213.00 | 3,213.00 | 3,212.00 | 3,212.00 | 0.1K |
| 16:10 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 16:11 | 3,212.00 | 3,213.00 | 3,212.00 | 3,213.00 | 0.2K |
| 16:12 | 3,212.29 | 3,212.29 | 3,212.29 | 3,212.29 | 0.0K |
| 16:13 | 3,212.64 | 3,212.64 | 3,212.64 | 3,212.64 | 0.2K |
| 16:14 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.4K |
| 16:15 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.2K |
| 16:16 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.2K |
| 16:17 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.0K |
| 16:18 | 3,212.00 | 3,213.00 | 3,212.00 | 3,213.00 | 0.1K |
| 16:19 | 3,213.00 | 3,213.00 | 3,213.00 | 3,213.00 | 0.1K |
| 16:20 | 3,212.00 | 3,213.00 | 3,211.00 | 3,213.00 | 1.3K |
| 16:21 | 3,213.00 | 3,213.00 | 3,212.00 | 3,212.00 | 0.9K |
| 16:22 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 0.2K |
| 16:24 | 3,212.00 | 3,212.00 | 3,212.00 | 3,212.00 | 0.2K |
| 16:25 | 3,211.00 | 3,211.00 | 3,211.00 | 3,211.00 | 0.3K |
| 16:26 | 3,212.00 | 3,212.00 | 3,211.00 | 3,211.00 | 0.1K |
| 16:27 | 3,210.00 | 3,210.57 | 3,210.00 | 3,210.57 | 0.3K |
| 16:28 | 3,210.00 | 3,210.00 | 3,209.00 | 3,210.00 | 0.5K |
| 16:29 | 3,211.00 | 3,213.00 | 3,211.00 | 3,213.00 | 0.3K |
| 16:35 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 239.7K |