2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,257.00 | 3,264.00 | 3,257.00 | 3,261.55 | 2.3K |
| 08:01 | 3,263.00 | 3,263.00 | 3,244.00 | 3,248.00 | 9.3K |
| 08:02 | 3,254.00 | 3,265.00 | 3,253.00 | 3,260.00 | 8.4K |
| 08:03 | 3,259.00 | 3,259.00 | 3,252.00 | 3,252.00 | 2.4K |
| 08:04 | 3,251.10 | 3,251.10 | 3,247.00 | 3,247.00 | 0.4K |
| 08:05 | 3,248.00 | 3,253.00 | 3,245.00 | 3,253.00 | 0.6K |
| 08:06 | 3,253.00 | 3,261.00 | 3,252.00 | 3,255.00 | 1.5K |
| 08:07 | 3,254.00 | 3,254.00 | 3,241.00 | 3,241.00 | 1.0K |
| 08:08 | 3,243.00 | 3,245.00 | 3,242.00 | 3,245.00 | 1.6K |
| 08:09 | 3,245.00 | 3,263.00 | 3,245.00 | 3,263.00 | 1.9K |
| 08:10 | 3,263.00 | 3,263.00 | 3,257.41 | 3,257.40 | 1.7K |
| 08:11 | 3,255.00 | 3,259.00 | 3,255.00 | 3,257.50 | 0.4K |
| 08:12 | 3,261.00 | 3,262.00 | 3,261.00 | 3,262.00 | 0.3K |
| 08:13 | 3,259.00 | 3,263.00 | 3,259.00 | 3,263.00 | 0.2K |
| 08:14 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.2K |
| 08:15 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 08:16 | 3,268.12 | 3,270.00 | 3,268.12 | 3,270.00 | 0.4K |
| 08:18 | 3,266.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.1K |
| 08:19 | 3,264.00 | 3,264.00 | 3,262.00 | 3,262.00 | 0.2K |
| 08:20 | 3,262.00 | 3,266.00 | 3,262.00 | 3,264.00 | 0.4K |
| 08:21 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 08:22 | 3,262.00 | 3,267.00 | 3,262.00 | 3,267.00 | 0.6K |
| 08:23 | 3,267.59 | 3,267.59 | 3,267.59 | 3,267.59 | 0.0K |
| 08:25 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 08:26 | 3,270.00 | 3,271.00 | 3,270.00 | 3,271.00 | 0.1K |
| 08:27 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.2K |
| 08:28 | 3,275.00 | 3,278.00 | 3,275.00 | 3,278.00 | 0.1K |
| 08:29 | 3,276.59 | 3,276.59 | 3,275.00 | 3,275.00 | 0.1K |
| 08:30 | 3,273.00 | 3,273.69 | 3,273.00 | 3,273.69 | 0.1K |
| 08:31 | 3,275.00 | 3,283.00 | 3,275.00 | 3,283.00 | 0.5K |
| 08:32 | 3,285.00 | 3,288.00 | 3,285.00 | 3,285.00 | 0.8K |
| 08:33 | 3,286.00 | 3,289.00 | 3,285.00 | 3,289.00 | 0.8K |
| 08:34 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 08:36 | 3,300.00 | 3,307.00 | 3,300.00 | 3,307.00 | 0.7K |
| 08:37 | 3,310.00 | 3,313.00 | 3,309.00 | 3,312.37 | 0.5K |
| 08:38 | 3,315.00 | 3,316.00 | 3,312.00 | 3,312.00 | 0.7K |
| 08:39 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.2K |
| 08:40 | 3,304.00 | 3,304.00 | 3,303.00 | 3,303.00 | 1.2K |
| 08:41 | 3,303.03 | 3,303.03 | 3,302.00 | 3,302.00 | 0.1K |
| 08:42 | 3,300.00 | 3,301.00 | 3,299.00 | 3,301.00 | 0.7K |
| 08:43 | 3,299.00 | 3,299.00 | 3,294.00 | 3,294.00 | 1.0K |
| 08:44 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.4K |
| 08:45 | 3,295.00 | 3,295.00 | 3,287.69 | 3,287.69 | 0.8K |
| 08:46 | 3,289.00 | 3,291.00 | 3,289.00 | 3,291.00 | 0.1K |
| 08:47 | 3,290.00 | 3,293.00 | 3,290.00 | 3,293.00 | 0.3K |
| 08:48 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.3K |
| 08:49 | 3,295.00 | 3,295.00 | 3,292.00 | 3,292.00 | 0.3K |
| 08:51 | 3,295.00 | 3,298.00 | 3,295.00 | 3,296.00 | 0.3K |
| 08:52 | 3,293.00 | 3,294.00 | 3,293.00 | 3,294.00 | 0.1K |
| 08:53 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.3K |
| 08:54 | 3,286.00 | 3,287.00 | 3,284.00 | 3,287.00 | 0.5K |
| 08:56 | 3,289.00 | 3,291.50 | 3,289.00 | 3,291.50 | 0.4K |
| 08:57 | 3,292.00 | 3,293.00 | 3,292.00 | 3,293.00 | 0.2K |
| 08:58 | 3,294.00 | 3,296.00 | 3,293.00 | 3,293.00 | 0.9K |
| 08:59 | 3,298.00 | 3,302.00 | 3,297.00 | 3,300.00 | 8.1K |
| 09:00 | 3,295.00 | 3,297.00 | 3,293.00 | 3,297.00 | 3.2K |
| 09:01 | 3,299.00 | 3,299.00 | 3,297.00 | 3,297.00 | 0.1K |
| 09:02 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 09:03 | 3,297.50 | 3,300.00 | 3,297.50 | 3,299.50 | 0.2K |
| 09:04 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.8K |
| 09:05 | 3,299.00 | 3,299.00 | 3,294.00 | 3,295.00 | 0.3K |
| 09:07 | 3,291.00 | 3,292.00 | 3,291.00 | 3,292.00 | 0.7K |
| 09:08 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 09:09 | 3,295.62 | 3,298.00 | 3,295.62 | 3,298.00 | 0.8K |
| 09:10 | 3,298.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.3K |
| 09:11 | 3,299.00 | 3,303.00 | 3,299.00 | 3,303.00 | 0.3K |
| 09:12 | 3,303.00 | 3,305.00 | 3,303.00 | 3,305.00 | 0.5K |
| 09:13 | 3,302.59 | 3,302.59 | 3,295.00 | 3,295.00 | 0.9K |
| 09:14 | 3,294.00 | 3,294.00 | 3,291.00 | 3,291.00 | 0.2K |
| 09:15 | 3,292.00 | 3,292.00 | 3,290.00 | 3,290.00 | 0.1K |
| 09:16 | 3,291.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.2K |
| 09:17 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 09:18 | 3,287.00 | 3,287.00 | 3,287.00 | 3,287.00 | 0.0K |
| 09:19 | 3,288.00 | 3,289.00 | 3,288.00 | 3,289.00 | 0.3K |
| 09:21 | 3,289.00 | 3,293.62 | 3,289.00 | 3,292.00 | 0.9K |
| 09:22 | 3,293.00 | 3,296.00 | 3,293.00 | 3,294.00 | 0.4K |
| 09:23 | 3,294.55 | 3,294.55 | 3,294.55 | 3,294.55 | 0.1K |
| 09:24 | 3,295.00 | 3,295.00 | 3,293.00 | 3,293.00 | 0.2K |
| 09:25 | 3,286.36 | 3,289.00 | 3,286.36 | 3,289.00 | 0.3K |
| 09:26 | 3,289.00 | 3,290.00 | 3,289.00 | 3,290.00 | 0.0K |
| 09:27 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 09:30 | 3,296.00 | 3,296.00 | 3,292.41 | 3,292.41 | 0.3K |
| 09:31 | 3,295.00 | 3,297.00 | 3,295.00 | 3,297.00 | 0.4K |
| 09:32 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:33 | 3,297.39 | 3,297.39 | 3,294.00 | 3,294.00 | 0.2K |
| 09:35 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:36 | 3,293.00 | 3,293.83 | 3,291.00 | 3,291.00 | 0.1K |
| 09:38 | 3,288.00 | 3,288.00 | 3,287.67 | 3,287.67 | 0.0K |
| 09:40 | 3,286.07 | 3,286.07 | 3,286.07 | 3,286.07 | 0.1K |
| 09:43 | 3,287.00 | 3,288.00 | 3,287.00 | 3,287.00 | 0.2K |
| 09:44 | 3,285.00 | 3,285.00 | 3,285.00 | 3,285.00 | 0.0K |
| 09:45 | 3,283.00 | 3,284.00 | 3,283.00 | 3,284.00 | 0.1K |
| 09:46 | 3,286.00 | 3,286.00 | 3,281.03 | 3,281.03 | 0.5K |
| 09:47 | 3,282.00 | 3,282.00 | 3,280.83 | 3,280.83 | 0.2K |
| 09:49 | 3,277.33 | 3,277.33 | 3,277.33 | 3,277.33 | 0.0K |
| 09:50 | 3,276.00 | 3,276.00 | 3,276.00 | 3,276.00 | 0.5K |
| 09:51 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.0K |
| 09:52 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.8K |
| 09:53 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 09:54 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 09:55 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.0K |
| 09:58 | 3,268.99 | 3,268.99 | 3,267.83 | 3,269.00 | 0.4K |
| 10:00 | 3,270.00 | 3,271.00 | 3,269.00 | 3,271.00 | 0.2K |
| 10:01 | 3,270.00 | 3,272.01 | 3,270.00 | 3,271.32 | 0.7K |
| 10:02 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.1K |
| 10:03 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.2K |
| 10:04 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:05 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 10:09 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:10 | 3,273.00 | 3,273.00 | 3,273.00 | 3,273.00 | 0.1K |
| 10:11 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 10:12 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 10:13 | 3,273.00 | 3,275.00 | 3,273.00 | 3,275.00 | 0.0K |
| 10:14 | 3,272.00 | 3,273.98 | 3,272.00 | 3,273.98 | 0.1K |
| 10:15 | 3,273.33 | 3,273.33 | 3,269.00 | 3,269.00 | 0.8K |
| 10:17 | 3,268.62 | 3,268.62 | 3,268.62 | 3,268.62 | 0.0K |
| 10:20 | 3,271.00 | 3,273.00 | 3,271.00 | 3,272.00 | 0.1K |
| 10:22 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 10:23 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:24 | 3,270.46 | 3,272.00 | 3,270.46 | 3,272.00 | 0.4K |
| 10:25 | 3,271.00 | 3,274.00 | 3,271.00 | 3,272.00 | 0.6K |
| 10:26 | 3,270.95 | 3,272.00 | 3,270.95 | 3,272.00 | 0.5K |
| 10:29 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:30 | 3,268.99 | 3,268.99 | 3,267.00 | 3,267.00 | 0.2K |
| 10:31 | 3,268.00 | 3,268.00 | 3,268.00 | 3,268.00 | 0.1K |
| 10:32 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0K |
| 10:33 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.0K |
| 10:36 | 3,273.17 | 3,273.17 | 3,273.17 | 3,273.17 | 0.0K |
| 10:37 | 3,274.00 | 3,274.00 | 3,274.00 | 3,274.00 | 0.1K |
| 10:38 | 3,272.00 | 3,273.00 | 3,272.00 | 3,273.00 | 0.5K |
| 10:39 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.2K |
| 10:40 | 3,273.00 | 3,273.00 | 3,270.00 | 3,271.00 | 0.5K |
| 10:41 | 3,271.68 | 3,271.68 | 3,270.00 | 3,271.00 | 0.2K |
| 10:42 | 3,270.00 | 3,270.00 | 3,270.00 | 3,270.00 | 0.0K |
| 10:44 | 3,269.00 | 3,269.00 | 3,268.00 | 3,268.00 | 0.1K |
| 10:45 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0K |
| 10:46 | 3,266.75 | 3,266.75 | 3,266.75 | 3,266.75 | 0.1K |
| 10:47 | 3,269.00 | 3,270.00 | 3,269.00 | 3,269.00 | 0.5K |
| 10:48 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.1K |
| 10:49 | 3,265.00 | 3,266.00 | 3,265.00 | 3,266.00 | 0.2K |
| 10:50 | 3,265.00 | 3,265.00 | 3,263.00 | 3,263.00 | 0.1K |
| 10:52 | 3,262.43 | 3,262.43 | 3,262.43 | 3,262.43 | 0.1K |
| 10:53 | 3,264.00 | 3,265.00 | 3,264.00 | 3,265.00 | 0.1K |
| 10:54 | 3,266.00 | 3,267.00 | 3,266.00 | 3,267.00 | 0.1K |
| 10:58 | 3,266.00 | 3,267.00 | 3,266.00 | 3,267.00 | 0.3K |
| 11:00 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.2K |
| 11:01 | 3,266.00 | 3,270.00 | 3,266.00 | 3,270.00 | 0.3K |
| 11:02 | 3,267.66 | 3,267.66 | 3,265.00 | 3,265.00 | 0.3K |
| 11:04 | 3,264.00 | 3,264.00 | 3,263.00 | 3,263.00 | 0.3K |
| 11:05 | 3,264.00 | 3,266.00 | 3,264.00 | 3,264.00 | 0.7K |
| 11:07 | 3,266.00 | 3,266.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:09 | 3,267.00 | 3,267.00 | 3,266.00 | 3,266.00 | 0.2K |
| 11:10 | 3,265.56 | 3,267.00 | 3,265.56 | 3,267.00 | 0.1K |
| 11:11 | 3,269.00 | 3,269.14 | 3,268.04 | 3,268.04 | 0.6K |
| 11:14 | 3,269.00 | 3,269.00 | 3,267.00 | 3,267.00 | 0.3K |
| 11:16 | 3,267.67 | 3,267.67 | 3,267.67 | 3,267.67 | 1.0K |
| 11:17 | 3,265.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.1K |
| 11:19 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 11:20 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 11:21 | 3,272.00 | 3,273.00 | 3,272.00 | 3,273.00 | 0.3K |
| 11:22 | 3,273.00 | 3,273.00 | 3,272.00 | 3,272.00 | 0.2K |
| 11:23 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.5K |
| 11:24 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.0K |
| 11:25 | 3,272.00 | 3,272.00 | 3,271.94 | 3,271.94 | 0.1K |
| 11:27 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 11:28 | 3,272.00 | 3,272.00 | 3,272.00 | 3,272.00 | 0.0K |
| 11:29 | 3,271.00 | 3,271.00 | 3,271.00 | 3,271.00 | 0.1K |
| 11:30 | 3,269.00 | 3,269.00 | 3,269.00 | 3,269.00 | 0.0K |
| 11:31 | 3,267.00 | 3,269.00 | 3,267.00 | 3,267.00 | 0.3K |
| 11:33 | 3,266.71 | 3,266.71 | 3,266.71 | 3,266.71 | 0.1K |
| 11:34 | 3,265.87 | 3,265.87 | 3,265.87 | 3,265.87 | 0.0K |
| 11:35 | 3,267.00 | 3,267.00 | 3,266.00 | 3,266.00 | 0.1K |
| 11:36 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.0K |
| 11:38 | 3,263.93 | 3,263.93 | 3,263.93 | 3,263.93 | 0.0K |
| 11:39 | 3,264.00 | 3,264.00 | 3,264.00 | 3,264.00 | 0.4K |
| 11:41 | 3,262.58 | 3,264.00 | 3,262.58 | 3,264.00 | 0.2K |
| 11:42 | 3,262.00 | 3,262.00 | 3,262.00 | 3,262.00 | 0.2K |
| 11:43 | 3,262.00 | 3,264.00 | 3,262.00 | 3,264.00 | 0.3K |
| 11:46 | 3,263.11 | 3,264.00 | 3,263.11 | 3,264.00 | 0.4K |
| 11:47 | 3,265.00 | 3,265.00 | 3,264.00 | 3,265.00 | 0.2K |
| 11:48 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 0.1K |
| 11:49 | 3,261.00 | 3,261.00 | 3,261.00 | 3,261.00 | 0.1K |
| 11:50 | 3,259.00 | 3,259.00 | 3,259.00 | 3,259.00 | 0.3K |
| 11:51 | 3,260.00 | 3,260.00 | 3,259.00 | 3,259.00 | 0.1K |
| 11:52 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 11:53 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.2K |
| 11:54 | 3,256.58 | 3,256.58 | 3,255.00 | 3,255.00 | 0.8K |
| 11:55 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.3K |
| 11:56 | 3,255.62 | 3,255.62 | 3,255.62 | 3,255.62 | 0.6K |
| 11:57 | 3,257.00 | 3,258.00 | 3,256.00 | 3,256.00 | 0.6K |
| 11:58 | 3,255.22 | 3,255.22 | 3,255.22 | 3,255.22 | 0.2K |
| 12:00 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.4K |
| 12:01 | 3,255.00 | 3,256.00 | 3,251.00 | 3,256.00 | 3.6K |
| 12:02 | 3,254.00 | 3,254.00 | 3,252.00 | 3,254.00 | 4.5K |
| 12:03 | 3,255.00 | 3,255.00 | 3,251.00 | 3,251.00 | 1.3K |
| 12:04 | 3,251.00 | 3,251.00 | 3,249.00 | 3,249.00 | 0.2K |
| 12:05 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.4K |
| 12:06 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.1K |
| 12:07 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 12:08 | 3,254.00 | 3,256.00 | 3,254.00 | 3,256.00 | 0.2K |
| 12:09 | 3,256.00 | 3,256.00 | 3,255.00 | 3,255.00 | 0.1K |
| 12:11 | 3,258.00 | 3,258.00 | 3,255.00 | 3,255.00 | 0.3K |
| 12:13 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.2K |
| 12:15 | 3,251.00 | 3,251.00 | 3,251.00 | 3,251.00 | 0.2K |
| 12:18 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.1K |
| 12:19 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.1K |
| 12:20 | 3,247.00 | 3,247.00 | 3,243.34 | 3,245.00 | 0.7K |
| 12:21 | 3,245.00 | 3,245.00 | 3,242.00 | 3,243.00 | 0.1K |
| 12:24 | 3,244.00 | 3,245.00 | 3,244.00 | 3,245.00 | 0.3K |
| 12:25 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.1K |
| 12:26 | 3,248.00 | 3,249.00 | 3,248.00 | 3,249.00 | 0.1K |
| 12:27 | 3,246.00 | 3,247.00 | 3,246.00 | 3,247.00 | 0.7K |
| 12:28 | 3,247.29 | 3,251.00 | 3,247.29 | 3,251.00 | 0.3K |
| 12:29 | 3,252.00 | 3,252.00 | 3,251.00 | 3,251.00 | 0.1K |
| 12:30 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.1K |
| 12:31 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 12:32 | 3,251.00 | 3,251.00 | 3,249.00 | 3,249.00 | 0.0K |
| 12:33 | 3,248.00 | 3,249.00 | 3,248.00 | 3,249.00 | 0.1K |
| 12:35 | 3,248.00 | 3,248.00 | 3,247.00 | 3,248.00 | 0.2K |
| 12:36 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 12:37 | 3,249.00 | 3,249.00 | 3,247.00 | 3,247.00 | 0.0K |
| 12:38 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.2K |
| 12:40 | 3,246.57 | 3,246.57 | 3,246.57 | 3,246.57 | 0.2K |
| 12:41 | 3,246.00 | 3,246.00 | 3,246.00 | 3,246.00 | 0.2K |
| 12:45 | 3,246.00 | 3,246.00 | 3,243.00 | 3,243.00 | 0.4K |
| 12:46 | 3,244.00 | 3,248.00 | 3,244.00 | 3,247.59 | 0.5K |
| 12:47 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.1K |
| 12:48 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.0K |
| 12:49 | 3,246.00 | 3,246.00 | 3,245.00 | 3,245.00 | 0.2K |
| 12:51 | 3,247.00 | 3,247.00 | 3,247.00 | 3,247.00 | 0.3K |
| 12:53 | 3,250.00 | 3,250.00 | 3,249.00 | 3,249.00 | 0.1K |
| 12:55 | 3,248.00 | 3,248.00 | 3,248.00 | 3,248.00 | 0.0K |
| 12:57 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 12:58 | 3,250.00 | 3,251.00 | 3,250.00 | 3,250.00 | 0.3K |
| 12:59 | 3,252.00 | 3,252.00 | 3,249.00 | 3,249.00 | 0.1K |
| 13:03 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 0.0K |
| 13:05 | 3,250.00 | 3,251.00 | 3,250.00 | 3,251.00 | 0.2K |
| 13:07 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.1K |
| 13:08 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.0K |
| 13:09 | 3,255.00 | 3,255.00 | 3,254.00 | 3,254.00 | 0.6K |
| 13:10 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.1K |
| 13:11 | 3,253.00 | 3,253.00 | 3,251.01 | 3,251.01 | 0.0K |
| 13:13 | 3,252.00 | 3,253.00 | 3,252.00 | 3,253.00 | 0.3K |
| 13:14 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.0K |
| 13:18 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.5K |
| 13:19 | 3,252.00 | 3,254.00 | 3,252.00 | 3,254.00 | 0.6K |
| 13:21 | 3,258.00 | 3,258.00 | 3,255.00 | 3,255.00 | 0.4K |
| 13:22 | 3,255.00 | 3,255.00 | 3,252.55 | 3,254.00 | 0.7K |
| 13:23 | 3,254.00 | 3,254.14 | 3,254.00 | 3,254.14 | 0.1K |
| 13:25 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.2K |
| 13:26 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.5K |
| 13:27 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.4K |
| 13:28 | 3,253.00 | 3,253.00 | 3,253.00 | 3,253.00 | 0.0K |
| 13:29 | 3,254.00 | 3,254.00 | 3,254.00 | 3,254.00 | 0.0K |
| 13:30 | 3,254.00 | 3,255.00 | 3,254.00 | 3,255.00 | 0.3K |
| 13:31 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 13:32 | 3,258.00 | 3,258.00 | 3,255.00 | 3,255.00 | 0.3K |
| 13:33 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.0K |
| 13:34 | 3,256.00 | 3,257.00 | 3,256.00 | 3,257.00 | 0.1K |
| 13:35 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.0K |
| 13:37 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.3K |
| 13:40 | 3,255.00 | 3,256.00 | 3,255.00 | 3,256.00 | 0.3K |
| 13:41 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.6K |
| 13:42 | 3,258.00 | 3,258.00 | 3,258.00 | 3,258.00 | 0.1K |
| 13:43 | 3,258.00 | 3,258.00 | 3,256.00 | 3,257.00 | 0.1K |
| 13:46 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.1K |
| 13:47 | 3,256.00 | 3,256.00 | 3,256.00 | 3,256.00 | 0.3K |
| 13:48 | 3,257.00 | 3,257.00 | 3,256.00 | 3,257.00 | 0.2K |
| 13:49 | 3,257.00 | 3,257.00 | 3,257.00 | 3,257.00 | 0.2K |
| 13:50 | 3,255.00 | 3,256.00 | 3,255.00 | 3,255.00 | 0.2K |
| 13:51 | 3,255.00 | 3,255.00 | 3,255.00 | 3,255.00 | 0.2K |
| 13:52 | 3,255.00 | 3,256.00 | 3,255.00 | 3,256.00 | 0.4K |
| 13:53 | 3,256.00 | 3,256.30 | 3,256.00 | 3,256.00 | 0.5K |
| 13:54 | 3,256.00 | 3,256.00 | 3,255.50 | 3,255.50 | 0.4K |
| 13:55 | 3,252.00 | 3,252.00 | 3,252.00 | 3,252.00 | 0.0K |
| 13:56 | 3,253.00 | 3,253.00 | 3,252.00 | 3,252.00 | 0.3K |
| 13:57 | 3,250.00 | 3,250.00 | 3,250.00 | 3,250.00 | 0.3K |
| 13:58 | 3,249.00 | 3,249.00 | 3,249.00 | 3,249.00 | 1.0K |
| 13:59 | 3,249.00 | 3,249.00 | 3,247.00 | 3,247.00 | 0.5K |
| 14:00 | 3,246.00 | 3,246.00 | 3,237.00 | 3,240.00 | 31.0K |
| 14:01 | 3,241.00 | 3,241.00 | 3,232.00 | 3,235.00 | 0.6K |
| 14:02 | 3,235.00 | 3,236.00 | 3,233.00 | 3,236.00 | 0.3K |
| 14:03 | 3,237.00 | 3,237.00 | 3,234.00 | 3,234.00 | 0.3K |
| 14:04 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.1K |
| 14:05 | 3,232.00 | 3,232.90 | 3,231.00 | 3,231.60 | 1.9K |
| 14:07 | 3,233.00 | 3,233.00 | 3,227.00 | 3,227.00 | 0.5K |
| 14:08 | 3,225.00 | 3,230.00 | 3,225.00 | 3,230.00 | 0.8K |
| 14:09 | 3,230.00 | 3,230.00 | 3,228.00 | 3,228.00 | 0.3K |
| 14:10 | 3,227.00 | 3,228.00 | 3,227.00 | 3,227.00 | 0.2K |
| 14:11 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0K |
| 14:12 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.2K |
| 14:13 | 3,229.14 | 3,229.14 | 3,229.14 | 3,229.14 | 0.0K |
| 14:14 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.1K |
| 14:15 | 3,227.02 | 3,230.00 | 3,227.02 | 3,230.00 | 0.3K |
| 14:16 | 3,229.00 | 3,231.00 | 3,228.00 | 3,228.00 | 0.1K |
| 14:17 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.1K |
| 14:18 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0K |
| 14:19 | 3,229.00 | 3,230.00 | 3,228.00 | 3,228.00 | 0.2K |
| 14:20 | 3,232.00 | 3,232.00 | 3,232.00 | 3,232.00 | 0.4K |
| 14:21 | 3,233.00 | 3,233.00 | 3,231.00 | 3,231.00 | 0.2K |
| 14:22 | 3,226.36 | 3,226.36 | 3,226.36 | 3,226.36 | 0.0K |
| 14:25 | 3,228.00 | 3,228.00 | 3,228.00 | 3,228.00 | 0.1K |
| 14:26 | 3,230.00 | 3,231.02 | 3,230.00 | 3,231.02 | 1.2K |
| 14:27 | 3,229.68 | 3,229.68 | 3,223.68 | 3,225.00 | 1.0K |
| 14:28 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 14:29 | 3,223.04 | 3,223.04 | 3,223.04 | 3,223.04 | 0.6K |
| 14:30 | 3,224.00 | 3,225.00 | 3,224.00 | 3,224.00 | 0.7K |
| 14:31 | 3,224.00 | 3,226.00 | 3,222.00 | 3,222.00 | 0.1K |
| 14:32 | 3,224.00 | 3,224.00 | 3,222.00 | 3,222.00 | 0.1K |
| 14:33 | 3,221.00 | 3,226.00 | 3,221.00 | 3,226.00 | 0.3K |
| 14:34 | 3,231.00 | 3,233.00 | 3,231.00 | 3,233.00 | 0.8K |
| 14:35 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.1K |
| 14:36 | 3,233.00 | 3,235.00 | 3,233.00 | 3,235.00 | 0.1K |
| 14:37 | 3,234.00 | 3,234.00 | 3,229.00 | 3,229.00 | 0.3K |
| 14:38 | 3,228.00 | 3,229.00 | 3,228.00 | 3,228.00 | 0.2K |
| 14:40 | 3,232.00 | 3,233.00 | 3,232.00 | 3,233.00 | 0.1K |
| 14:41 | 3,235.00 | 3,235.00 | 3,235.00 | 3,235.00 | 0.2K |
| 14:42 | 3,239.00 | 3,240.00 | 3,238.00 | 3,240.00 | 0.8K |
| 14:43 | 3,238.00 | 3,238.00 | 3,228.00 | 3,228.00 | 1.6K |
| 14:44 | 3,227.00 | 3,233.00 | 3,227.00 | 3,233.00 | 0.8K |
| 14:45 | 3,232.00 | 3,232.00 | 3,231.00 | 3,231.00 | 0.9K |
| 14:46 | 3,229.00 | 3,229.00 | 3,226.00 | 3,229.00 | 0.5K |
| 14:47 | 3,237.00 | 3,237.00 | 3,237.00 | 3,237.00 | 0.5K |
| 14:48 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.1K |
| 14:49 | 3,237.93 | 3,240.00 | 3,237.93 | 3,240.00 | 0.3K |
| 14:50 | 3,239.00 | 3,239.99 | 3,239.00 | 3,239.00 | 0.5K |
| 14:51 | 3,240.00 | 3,240.00 | 3,240.00 | 3,240.00 | 0.1K |
| 14:52 | 3,239.00 | 3,239.00 | 3,239.00 | 3,239.00 | 0.4K |
| 14:53 | 3,242.00 | 3,242.00 | 3,241.00 | 3,241.00 | 0.4K |
| 14:54 | 3,241.00 | 3,241.00 | 3,240.00 | 3,240.00 | 1.4K |
| 14:55 | 3,240.00 | 3,241.00 | 3,239.00 | 3,239.00 | 0.6K |
| 14:56 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.0K |
| 14:57 | 3,238.00 | 3,238.00 | 3,238.00 | 3,238.00 | 0.1K |
| 14:58 | 3,242.00 | 3,242.00 | 3,241.00 | 3,241.00 | 0.6K |
| 14:59 | 3,241.00 | 3,246.00 | 3,240.00 | 3,246.00 | 2.2K |
| 15:00 | 3,246.00 | 3,247.00 | 3,243.00 | 3,243.00 | 0.9K |
| 15:01 | 3,244.00 | 3,245.00 | 3,241.00 | 3,241.00 | 0.6K |
| 15:02 | 3,242.00 | 3,244.00 | 3,242.00 | 3,244.00 | 0.7K |
| 15:03 | 3,241.00 | 3,242.00 | 3,240.00 | 3,240.00 | 1.4K |
| 15:04 | 3,240.00 | 3,240.00 | 3,238.00 | 3,238.00 | 0.3K |
| 15:05 | 3,239.00 | 3,242.00 | 3,239.00 | 3,242.00 | 1.2K |
| 15:06 | 3,241.00 | 3,243.00 | 3,240.62 | 3,242.00 | 0.9K |
| 15:07 | 3,242.00 | 3,242.00 | 3,242.00 | 3,242.00 | 0.1K |
| 15:08 | 3,242.00 | 3,245.00 | 3,242.00 | 3,245.00 | 1.2K |
| 15:09 | 3,246.00 | 3,246.00 | 3,245.00 | 3,245.00 | 0.2K |
| 15:10 | 3,242.00 | 3,242.00 | 3,240.00 | 3,240.00 | 0.3K |
| 15:11 | 3,239.62 | 3,239.62 | 3,239.62 | 3,239.62 | 0.1K |
| 15:12 | 3,237.00 | 3,237.00 | 3,233.00 | 3,233.00 | 0.9K |
| 15:13 | 3,230.00 | 3,230.00 | 3,229.00 | 3,229.00 | 0.1K |
| 15:14 | 3,231.00 | 3,232.00 | 3,230.00 | 3,231.00 | 1.5K |
| 15:15 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 0.1K |
| 15:16 | 3,231.00 | 3,233.00 | 3,231.00 | 3,233.00 | 0.4K |
| 15:17 | 3,233.00 | 3,233.00 | 3,230.00 | 3,230.00 | 0.4K |
| 15:18 | 3,229.62 | 3,229.62 | 3,229.62 | 3,229.62 | 0.1K |
| 15:20 | 3,232.00 | 3,232.00 | 3,230.00 | 3,230.00 | 0.7K |
| 15:21 | 3,229.00 | 3,230.00 | 3,229.00 | 3,230.00 | 0.4K |
| 15:22 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.4K |
| 15:23 | 3,230.00 | 3,232.00 | 3,230.00 | 3,231.00 | 0.6K |
| 15:25 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 0.1K |
| 15:26 | 3,229.00 | 3,229.00 | 3,229.00 | 3,229.00 | 0.0K |
| 15:27 | 3,230.00 | 3,233.00 | 3,230.00 | 3,233.00 | 0.3K |
| 15:28 | 3,230.00 | 3,231.00 | 3,228.00 | 3,228.00 | 1.5K |
| 15:29 | 3,231.00 | 3,232.00 | 3,230.00 | 3,231.05 | 0.9K |
| 15:30 | 3,231.00 | 3,231.00 | 3,229.00 | 3,229.00 | 0.9K |
| 15:31 | 3,229.00 | 3,229.00 | 3,225.00 | 3,225.00 | 0.9K |
| 15:32 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.3K |
| 15:33 | 3,226.00 | 3,226.00 | 3,225.00 | 3,225.00 | 0.9K |
| 15:34 | 3,226.00 | 3,226.05 | 3,226.00 | 3,226.05 | 0.2K |
| 15:35 | 3,227.00 | 3,227.00 | 3,226.00 | 3,227.00 | 0.2K |
| 15:36 | 3,228.00 | 3,229.00 | 3,228.00 | 3,229.00 | 0.2K |
| 15:37 | 3,229.00 | 3,229.00 | 3,226.00 | 3,226.00 | 0.4K |
| 15:38 | 3,225.00 | 3,225.00 | 3,224.70 | 3,224.70 | 0.1K |
| 15:39 | 3,224.00 | 3,224.00 | 3,224.00 | 3,224.00 | 0.1K |
| 15:40 | 3,223.00 | 3,226.00 | 3,221.00 | 3,225.00 | 2.7K |
| 15:42 | 3,225.00 | 3,227.00 | 3,224.00 | 3,227.00 | 0.3K |
| 15:43 | 3,227.00 | 3,227.00 | 3,225.00 | 3,225.00 | 0.3K |
| 15:44 | 3,226.00 | 3,226.00 | 3,226.00 | 3,226.00 | 0.2K |
| 15:45 | 3,227.00 | 3,227.00 | 3,227.00 | 3,227.00 | 0.0K |
| 15:46 | 3,222.50 | 3,222.50 | 3,220.00 | 3,220.00 | 0.8K |
| 15:47 | 3,220.00 | 3,222.00 | 3,220.00 | 3,222.00 | 0.4K |
| 15:49 | 3,224.00 | 3,225.00 | 3,223.00 | 3,223.00 | 0.3K |
| 15:50 | 3,222.30 | 3,222.30 | 3,222.00 | 3,222.00 | 0.3K |
| 15:52 | 3,221.00 | 3,222.00 | 3,220.00 | 3,222.00 | 0.4K |
| 15:53 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 0.1K |
| 15:55 | 3,221.00 | 3,222.00 | 3,221.00 | 3,222.00 | 2.3K |
| 15:56 | 3,222.00 | 3,223.06 | 3,222.00 | 3,223.00 | 2.5K |
| 15:57 | 3,222.00 | 3,222.00 | 3,219.00 | 3,220.31 | 0.7K |
| 15:58 | 3,220.00 | 3,221.00 | 3,220.00 | 3,220.53 | 0.3K |
| 15:59 | 3,221.00 | 3,222.00 | 3,221.00 | 3,222.00 | 0.5K |
| 16:00 | 3,222.00 | 3,223.00 | 3,222.00 | 3,223.00 | 0.3K |
| 16:01 | 3,222.00 | 3,222.00 | 3,220.00 | 3,221.00 | 0.2K |
| 16:02 | 3,221.06 | 3,222.00 | 3,221.06 | 3,222.00 | 0.1K |
| 16:03 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.3K |
| 16:04 | 3,219.00 | 3,221.00 | 3,219.00 | 3,221.00 | 0.8K |
| 16:05 | 3,220.00 | 3,221.00 | 3,220.00 | 3,221.00 | 0.2K |
| 16:06 | 3,219.00 | 3,220.00 | 3,218.50 | 3,219.00 | 2.2K |
| 16:07 | 3,219.00 | 3,220.00 | 3,219.00 | 3,219.32 | 0.7K |
| 16:08 | 3,219.00 | 3,219.00 | 3,219.00 | 3,219.00 | 0.0K |
| 16:09 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.0K |
| 16:10 | 3,221.00 | 3,221.33 | 3,221.00 | 3,221.33 | 0.6K |
| 16:12 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.2K |
| 16:13 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 0.3K |
| 16:15 | 3,221.00 | 3,222.00 | 3,221.00 | 3,222.00 | 0.2K |
| 16:16 | 3,221.00 | 3,221.00 | 3,220.00 | 3,220.00 | 0.5K |
| 16:17 | 3,221.00 | 3,221.00 | 3,221.00 | 3,221.00 | 0.1K |
| 16:18 | 3,221.00 | 3,222.00 | 3,221.00 | 3,221.00 | 0.5K |
| 16:19 | 3,221.00 | 3,222.00 | 3,221.00 | 3,221.00 | 0.2K |
| 16:20 | 3,221.00 | 3,221.00 | 3,220.35 | 3,220.35 | 0.3K |
| 16:21 | 3,220.00 | 3,221.00 | 3,220.00 | 3,221.00 | 0.3K |
| 16:22 | 3,220.00 | 3,222.00 | 3,220.00 | 3,221.00 | 0.8K |
| 16:23 | 3,221.00 | 3,221.00 | 3,220.00 | 3,220.00 | 0.5K |
| 16:24 | 3,220.00 | 3,220.00 | 3,219.63 | 3,219.63 | 0.3K |
| 16:25 | 3,219.00 | 3,219.00 | 3,218.00 | 3,219.00 | 1.3K |
| 16:26 | 3,218.00 | 3,218.00 | 3,217.00 | 3,217.00 | 1.2K |
| 16:27 | 3,217.00 | 3,218.00 | 3,217.00 | 3,218.00 | 0.3K |
| 16:28 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.6K |
| 16:29 | 3,218.00 | 3,218.00 | 3,218.00 | 3,218.00 | 0.5K |
| 16:35 | 3,231.00 | 3,231.00 | 3,231.00 | 3,231.00 | 205.5K |