2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,288.00 | 3,296.00 | 3,287.00 | 3,296.00 | 1.2K |
| 08:02 | 3,289.68 | 3,289.68 | 3,289.68 | 3,289.68 | 0.0K |
| 08:03 | 3,291.79 | 3,291.79 | 3,291.79 | 3,291.79 | 0.5K |
| 08:04 | 3,288.00 | 3,291.00 | 3,286.00 | 3,291.00 | 1.5K |
| 08:05 | 3,289.00 | 3,294.00 | 3,289.00 | 3,291.00 | 0.4K |
| 08:06 | 3,295.00 | 3,298.00 | 3,295.00 | 3,298.00 | 0.3K |
| 08:07 | 3,298.00 | 3,299.00 | 3,298.00 | 3,299.00 | 0.4K |
| 08:08 | 3,297.00 | 3,297.00 | 3,294.00 | 3,296.00 | 0.3K |
| 08:10 | 3,301.50 | 3,301.50 | 3,301.50 | 3,301.50 | 0.1K |
| 08:12 | 3,304.00 | 3,304.00 | 3,301.00 | 3,301.00 | 0.0K |
| 08:13 | 3,301.29 | 3,301.29 | 3,301.29 | 3,301.29 | 0.2K |
| 08:14 | 3,304.00 | 3,305.00 | 3,304.00 | 3,305.00 | 0.3K |
| 08:15 | 3,313.00 | 3,313.00 | 3,313.00 | 3,313.00 | 0.3K |
| 08:16 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.0K |
| 08:18 | 3,318.00 | 3,318.00 | 3,315.56 | 3,315.56 | 0.3K |
| 08:19 | 3,316.00 | 3,320.00 | 3,316.00 | 3,320.00 | 0.3K |
| 08:21 | 3,318.00 | 3,322.00 | 3,318.00 | 3,322.00 | 0.0K |
| 08:22 | 3,322.00 | 3,326.00 | 3,322.00 | 3,326.00 | 0.6K |
| 08:23 | 3,326.00 | 3,326.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:26 | 3,318.00 | 3,325.00 | 3,318.00 | 3,325.00 | 0.7K |
| 08:27 | 3,324.00 | 3,324.00 | 3,323.00 | 3,323.00 | 0.2K |
| 08:28 | 3,319.00 | 3,319.00 | 3,316.00 | 3,316.00 | 0.2K |
| 08:29 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.2K |
| 08:30 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.1K |
| 08:32 | 3,308.52 | 3,308.52 | 3,308.52 | 3,308.52 | 0.2K |
| 08:33 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.4K |
| 08:34 | 3,310.38 | 3,310.38 | 3,309.00 | 3,309.00 | 0.1K |
| 08:35 | 3,306.00 | 3,309.00 | 3,305.00 | 3,309.00 | 0.7K |
| 08:36 | 3,313.00 | 3,321.00 | 3,313.00 | 3,321.00 | 1.5K |
| 08:38 | 3,321.00 | 3,321.00 | 3,320.00 | 3,320.00 | 0.4K |
| 08:39 | 3,320.00 | 3,321.00 | 3,320.00 | 3,321.00 | 0.5K |
| 08:40 | 3,318.00 | 3,322.00 | 3,318.00 | 3,321.20 | 0.1K |
| 08:41 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 08:42 | 3,320.00 | 3,320.00 | 3,316.00 | 3,316.00 | 0.2K |
| 08:43 | 3,319.00 | 3,322.00 | 3,319.00 | 3,322.00 | 0.6K |
| 08:44 | 3,322.49 | 3,322.49 | 3,322.49 | 3,322.49 | 0.3K |
| 08:45 | 3,318.00 | 3,319.00 | 3,316.00 | 3,319.00 | 0.6K |
| 08:46 | 3,319.00 | 3,319.00 | 3,319.00 | 3,319.00 | 0.1K |
| 08:47 | 3,321.00 | 3,323.00 | 3,321.00 | 3,323.00 | 0.1K |
| 08:49 | 3,325.00 | 3,325.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:50 | 3,320.00 | 3,320.00 | 3,318.00 | 3,318.00 | 0.4K |
| 08:51 | 3,316.00 | 3,317.00 | 3,316.00 | 3,317.00 | 0.0K |
| 08:52 | 3,314.00 | 3,314.00 | 3,310.00 | 3,310.00 | 0.1K |
| 08:53 | 3,309.00 | 3,314.00 | 3,309.00 | 3,314.00 | 0.7K |
| 08:54 | 3,315.00 | 3,317.00 | 3,315.00 | 3,317.00 | 0.1K |
| 08:55 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 08:56 | 3,313.00 | 3,313.00 | 3,310.00 | 3,310.54 | 0.4K |
| 08:57 | 3,316.00 | 3,316.00 | 3,315.00 | 3,315.00 | 0.1K |
| 08:58 | 3,314.00 | 3,314.00 | 3,309.00 | 3,309.00 | 0.1K |
| 08:59 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 09:00 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.3K |
| 09:02 | 3,308.00 | 3,309.00 | 3,307.00 | 3,307.00 | 1.2K |
| 09:03 | 3,307.00 | 3,307.00 | 3,296.00 | 3,298.00 | 0.7K |
| 09:04 | 3,301.00 | 3,309.00 | 3,301.00 | 3,308.00 | 0.4K |
| 09:07 | 3,308.00 | 3,310.00 | 3,308.00 | 3,310.00 | 0.0K |
| 09:08 | 3,310.00 | 3,310.00 | 3,309.00 | 3,309.00 | 0.2K |
| 09:09 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.4K |
| 09:10 | 3,309.00 | 3,309.00 | 3,304.00 | 3,304.00 | 0.7K |
| 09:11 | 3,304.00 | 3,308.00 | 3,304.00 | 3,308.00 | 0.4K |
| 09:12 | 3,308.00 | 3,314.00 | 3,308.00 | 3,314.00 | 0.5K |
| 09:13 | 3,315.00 | 3,315.00 | 3,314.00 | 3,314.00 | 0.5K |
| 09:15 | 3,311.00 | 3,311.00 | 3,311.00 | 3,311.00 | 0.1K |
| 09:16 | 3,308.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.1K |
| 09:17 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:19 | 3,311.00 | 3,311.00 | 3,308.00 | 3,308.00 | 0.2K |
| 09:20 | 3,305.00 | 3,305.00 | 3,304.00 | 3,304.00 | 0.4K |
| 09:21 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.1K |
| 09:22 | 3,303.00 | 3,303.00 | 3,300.00 | 3,301.00 | 0.1K |
| 09:23 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 09:24 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 09:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.4K |
| 09:26 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.0K |
| 09:27 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.2K |
| 09:28 | 3,299.00 | 3,302.00 | 3,299.00 | 3,302.00 | 0.1K |
| 09:29 | 3,304.00 | 3,304.00 | 3,302.00 | 3,302.00 | 0.1K |
| 09:30 | 3,301.00 | 3,304.00 | 3,300.00 | 3,304.00 | 0.3K |
| 09:31 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.2K |
| 09:32 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.5K |
| 09:33 | 3,306.00 | 3,309.00 | 3,306.00 | 3,309.00 | 0.7K |
| 09:34 | 3,311.00 | 3,311.00 | 3,308.00 | 3,308.00 | 0.0K |
| 09:35 | 3,305.00 | 3,305.00 | 3,304.00 | 3,304.00 | 0.2K |
| 09:36 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.3K |
| 09:37 | 3,304.97 | 3,304.97 | 3,304.97 | 3,304.97 | 0.0K |
| 09:38 | 3,308.00 | 3,315.00 | 3,307.00 | 3,314.00 | 0.9K |
| 09:39 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 09:40 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.3K |
| 09:43 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.2K |
| 09:44 | 3,300.00 | 3,301.50 | 3,300.00 | 3,301.50 | 0.2K |
| 09:46 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.3K |
| 09:47 | 3,300.50 | 3,300.50 | 3,300.50 | 3,300.50 | 0.1K |
| 09:49 | 3,298.00 | 3,299.00 | 3,298.00 | 3,299.00 | 0.1K |
| 09:51 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 09:52 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.2K |
| 09:53 | 3,296.00 | 3,299.00 | 3,296.00 | 3,298.00 | 0.2K |
| 09:54 | 3,299.00 | 3,300.00 | 3,299.00 | 3,299.00 | 0.4K |
| 09:55 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.1K |
| 09:56 | 3,293.78 | 3,293.78 | 3,293.78 | 3,293.78 | 0.0K |
| 09:57 | 3,290.00 | 3,291.00 | 3,290.00 | 3,291.00 | 0.2K |
| 09:58 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 10:00 | 3,288.97 | 3,288.97 | 3,285.67 | 3,285.67 | 0.1K |
| 10:01 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 10:02 | 3,286.00 | 3,287.00 | 3,282.00 | 3,282.00 | 0.3K |
| 10:03 | 3,282.00 | 3,282.00 | 3,281.62 | 3,281.62 | 0.7K |
| 10:04 | 3,282.52 | 3,282.52 | 3,282.52 | 3,282.52 | 0.2K |
| 10:05 | 3,281.00 | 3,285.00 | 3,281.00 | 3,285.00 | 1.0K |
| 10:06 | 3,286.00 | 3,288.00 | 3,285.48 | 3,288.00 | 0.5K |
| 10:07 | 3,289.00 | 3,290.00 | 3,289.00 | 3,290.00 | 0.1K |
| 10:08 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.2K |
| 10:09 | 3,287.00 | 3,287.00 | 3,284.00 | 3,284.00 | 0.9K |
| 10:10 | 3,284.00 | 3,286.00 | 3,284.00 | 3,285.00 | 1.1K |
| 10:11 | 3,285.69 | 3,285.69 | 3,285.69 | 3,285.69 | 0.4K |
| 10:12 | 3,286.00 | 3,286.00 | 3,286.00 | 3,286.00 | 0.1K |
| 10:13 | 3,287.00 | 3,292.00 | 3,287.00 | 3,292.00 | 0.7K |
| 10:14 | 3,290.00 | 3,290.00 | 3,289.00 | 3,289.00 | 0.2K |
| 10:16 | 3,293.00 | 3,293.00 | 3,291.65 | 3,291.65 | 0.1K |
| 10:18 | 3,286.00 | 3,288.00 | 3,286.00 | 3,288.00 | 1.0K |
| 10:19 | 3,288.00 | 3,288.00 | 3,288.00 | 3,288.00 | 0.1K |
| 10:21 | 3,288.00 | 3,291.00 | 3,288.00 | 3,291.00 | 0.5K |
| 10:22 | 3,290.48 | 3,293.00 | 3,290.48 | 3,293.00 | 0.3K |
| 10:23 | 3,290.00 | 3,291.00 | 3,290.00 | 3,290.00 | 0.2K |
| 10:24 | 3,290.00 | 3,292.00 | 3,290.00 | 3,292.00 | 0.1K |
| 10:26 | 3,292.00 | 3,293.59 | 3,292.00 | 3,293.00 | 1.6K |
| 10:28 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 10:29 | 3,296.00 | 3,299.00 | 3,296.00 | 3,299.00 | 0.1K |
| 10:30 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 10:32 | 3,297.00 | 3,297.00 | 3,295.00 | 3,295.00 | 0.1K |
| 10:33 | 3,295.00 | 3,296.00 | 3,295.00 | 3,296.00 | 0.0K |
| 10:34 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:36 | 3,296.38 | 3,296.38 | 3,295.57 | 3,295.57 | 0.5K |
| 10:37 | 3,295.00 | 3,298.00 | 3,295.00 | 3,298.00 | 0.3K |
| 10:39 | 3,296.22 | 3,296.22 | 3,294.86 | 3,295.00 | 1.0K |
| 10:40 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.2K |
| 10:41 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.1K |
| 10:42 | 3,292.41 | 3,292.41 | 3,292.00 | 3,292.00 | 1.0K |
| 10:45 | 3,291.00 | 3,292.00 | 3,291.00 | 3,292.00 | 0.3K |
| 10:46 | 3,293.00 | 3,297.00 | 3,293.00 | 3,297.00 | 0.6K |
| 10:47 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 1.0K |
| 10:48 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.2K |
| 10:50 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 10:51 | 3,300.00 | 3,301.00 | 3,300.00 | 3,301.00 | 0.1K |
| 10:52 | 3,300.00 | 3,305.00 | 3,299.04 | 3,305.00 | 0.5K |
| 10:53 | 3,306.00 | 3,307.00 | 3,306.00 | 3,307.00 | 0.2K |
| 10:54 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.5K |
| 10:55 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 10:56 | 3,308.00 | 3,308.00 | 3,306.00 | 3,306.00 | 0.2K |
| 10:58 | 3,301.00 | 3,302.00 | 3,294.00 | 3,294.00 | 0.9K |
| 10:59 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 11:00 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 1.1K |
| 11:02 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 11:04 | 3,291.41 | 3,291.41 | 3,291.41 | 3,291.41 | 0.6K |
| 11:05 | 3,292.00 | 3,292.41 | 3,292.00 | 3,292.00 | 0.4K |
| 11:06 | 3,293.00 | 3,297.00 | 3,293.00 | 3,297.00 | 0.5K |
| 11:09 | 3,290.66 | 3,290.66 | 3,290.66 | 3,290.66 | 0.0K |
| 11:10 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.2K |
| 11:12 | 3,289.00 | 3,289.00 | 3,289.00 | 3,289.00 | 0.0K |
| 11:13 | 3,292.99 | 3,292.99 | 3,292.99 | 3,292.99 | 0.0K |
| 11:15 | 3,290.66 | 3,291.41 | 3,288.00 | 3,288.00 | 0.6K |
| 11:16 | 3,289.00 | 3,289.00 | 3,286.00 | 3,286.00 | 0.7K |
| 11:17 | 3,284.00 | 3,284.00 | 3,283.00 | 3,283.00 | 0.1K |
| 11:18 | 3,283.00 | 3,283.00 | 3,280.00 | 3,281.38 | 0.5K |
| 11:19 | 3,280.00 | 3,280.00 | 3,279.00 | 3,279.00 | 0.3K |
| 11:20 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.1K |
| 11:21 | 3,277.43 | 3,277.43 | 3,277.43 | 3,277.43 | 0.0K |
| 11:22 | 3,277.00 | 3,277.00 | 3,277.00 | 3,277.00 | 0.0K |
| 11:23 | 3,279.00 | 3,279.00 | 3,276.00 | 3,276.00 | 1.3K |
| 11:24 | 3,279.00 | 3,279.00 | 3,279.00 | 3,279.00 | 0.1K |
| 11:25 | 3,280.00 | 3,280.00 | 3,276.00 | 3,276.00 | 1.7K |
| 11:26 | 3,278.00 | 3,282.00 | 3,277.00 | 3,282.00 | 0.3K |
| 11:27 | 3,281.00 | 3,282.67 | 3,279.61 | 3,282.67 | 2.3K |
| 11:29 | 3,283.00 | 3,288.00 | 3,283.00 | 3,288.00 | 0.2K |
| 11:30 | 3,289.00 | 3,290.00 | 3,288.00 | 3,290.00 | 2.0K |
| 11:31 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 11:33 | 3,292.00 | 3,294.00 | 3,292.00 | 3,293.00 | 0.4K |
| 11:35 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.1K |
| 11:37 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.1K |
| 11:39 | 3,292.00 | 3,293.00 | 3,292.00 | 3,292.52 | 0.4K |
| 11:40 | 3,293.86 | 3,294.00 | 3,293.86 | 3,294.00 | 0.2K |
| 11:41 | 3,294.52 | 3,296.00 | 3,294.52 | 3,296.00 | 0.1K |
| 11:43 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 11:44 | 3,297.00 | 3,299.00 | 3,297.00 | 3,299.00 | 0.8K |
| 11:45 | 3,300.00 | 3,300.00 | 3,299.00 | 3,299.00 | 0.1K |
| 11:46 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 11:48 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 11:49 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 11:50 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 11:52 | 3,294.78 | 3,294.78 | 3,294.40 | 3,294.40 | 0.6K |
| 11:53 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 11:55 | 3,294.00 | 3,294.00 | 3,293.00 | 3,294.00 | 0.1K |
| 11:56 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 11:57 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 11:58 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.1K |
| 11:59 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.1K |
| 12:00 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.2K |
| 12:01 | 3,293.00 | 3,294.00 | 3,293.00 | 3,294.00 | 0.0K |
| 12:02 | 3,292.00 | 3,292.00 | 3,289.61 | 3,289.61 | 0.4K |
| 12:03 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 12:04 | 3,289.00 | 3,292.00 | 3,289.00 | 3,292.00 | 0.1K |
| 12:05 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 12:06 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.7K |
| 12:08 | 3,295.00 | 3,296.00 | 3,295.00 | 3,295.00 | 3.9K |
| 12:09 | 3,297.00 | 3,298.50 | 3,297.00 | 3,298.50 | 1.0K |
| 12:10 | 3,296.00 | 3,301.50 | 3,296.00 | 3,301.50 | 5.2K |
| 12:13 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:14 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 12:16 | 3,299.00 | 3,299.00 | 3,297.00 | 3,297.00 | 0.1K |
| 12:18 | 3,295.00 | 3,296.00 | 3,295.00 | 3,296.00 | 0.1K |
| 12:21 | 3,298.00 | 3,300.00 | 3,297.00 | 3,300.00 | 0.2K |
| 12:22 | 3,300.00 | 3,301.00 | 3,299.00 | 3,299.00 | 0.0K |
| 12:24 | 3,299.00 | 3,300.00 | 3,299.00 | 3,300.00 | 0.3K |
| 12:25 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 0.2K |
| 12:27 | 3,302.00 | 3,303.00 | 3,302.00 | 3,303.00 | 0.3K |
| 12:30 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 12:32 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 12:34 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 12:39 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 12:40 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 0.1K |
| 12:42 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 12:44 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.0K |
| 12:46 | 3,302.00 | 3,303.00 | 3,302.00 | 3,303.00 | 0.6K |
| 12:48 | 3,304.00 | 3,304.00 | 3,302.00 | 3,303.00 | 1.0K |
| 12:50 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.1K |
| 12:52 | 3,306.00 | 3,306.00 | 3,301.00 | 3,301.00 | 0.7K |
| 12:53 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.2K |
| 12:54 | 3,296.00 | 3,297.00 | 3,296.00 | 3,297.00 | 0.2K |
| 12:55 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.4K |
| 12:57 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.3K |
| 12:58 | 3,296.00 | 3,297.00 | 3,296.00 | 3,297.00 | 0.2K |
| 12:59 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:00 | 3,300.00 | 3,300.00 | 3,297.00 | 3,297.00 | 0.8K |
| 13:01 | 3,296.00 | 3,297.00 | 3,296.00 | 3,297.00 | 0.1K |
| 13:02 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:04 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 13:05 | 3,295.00 | 3,296.00 | 3,295.00 | 3,296.00 | 0.1K |
| 13:06 | 3,298.00 | 3,299.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:07 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 13:08 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.2K |
| 13:11 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 13:13 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:15 | 3,297.00 | 3,298.00 | 3,297.00 | 3,298.00 | 0.1K |
| 13:16 | 3,299.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.3K |
| 13:17 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.1K |
| 13:18 | 3,296.00 | 3,298.00 | 3,296.00 | 3,298.00 | 0.3K |
| 13:19 | 3,297.00 | 3,297.00 | 3,294.00 | 3,294.00 | 0.5K |
| 13:20 | 3,293.00 | 3,293.00 | 3,292.00 | 3,292.00 | 0.5K |
| 13:21 | 3,291.00 | 3,291.00 | 3,290.00 | 3,290.00 | 0.2K |
| 13:22 | 3,291.00 | 3,292.00 | 3,291.00 | 3,292.00 | 0.1K |
| 13:23 | 3,294.00 | 3,295.00 | 3,294.00 | 3,294.50 | 0.2K |
| 13:27 | 3,294.00 | 3,294.00 | 3,293.00 | 3,293.00 | 0.0K |
| 13:28 | 3,293.00 | 3,294.00 | 3,293.00 | 3,294.00 | 0.1K |
| 13:29 | 3,294.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.5K |
| 13:30 | 3,296.29 | 3,296.29 | 3,296.29 | 3,296.29 | 0.0K |
| 13:32 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 13:34 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.1K |
| 13:35 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:37 | 3,300.00 | 3,301.00 | 3,300.00 | 3,301.00 | 0.1K |
| 13:38 | 3,303.00 | 3,308.00 | 3,303.00 | 3,308.00 | 0.7K |
| 13:40 | 3,309.00 | 3,310.00 | 3,309.00 | 3,310.00 | 0.1K |
| 13:41 | 3,311.00 | 3,314.00 | 3,311.00 | 3,314.00 | 0.7K |
| 13:42 | 3,315.00 | 3,315.00 | 3,315.00 | 3,315.00 | 0.0K |
| 13:44 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.2K |
| 13:45 | 3,314.00 | 3,314.00 | 3,313.00 | 3,313.00 | 0.0K |
| 13:47 | 3,309.00 | 3,309.00 | 3,309.00 | 3,309.00 | 0.0K |
| 13:48 | 3,308.00 | 3,309.00 | 3,308.00 | 3,309.00 | 0.1K |
| 13:49 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 13:50 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.3K |
| 13:53 | 3,302.00 | 3,303.00 | 3,300.00 | 3,301.00 | 0.9K |
| 13:54 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.1K |
| 13:55 | 3,302.00 | 3,310.00 | 3,302.00 | 3,310.00 | 1.0K |
| 13:56 | 3,311.00 | 3,312.00 | 3,309.00 | 3,309.00 | 0.2K |
| 13:57 | 3,308.78 | 3,309.00 | 3,308.78 | 3,309.00 | 0.7K |
| 14:00 | 3,306.00 | 3,306.00 | 3,305.00 | 3,305.00 | 0.3K |
| 14:01 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.2K |
| 14:02 | 3,307.00 | 3,307.00 | 3,306.00 | 3,306.00 | 0.2K |
| 14:03 | 3,305.00 | 3,305.00 | 3,304.00 | 3,305.00 | 0.5K |
| 14:04 | 3,305.00 | 3,307.00 | 3,305.00 | 3,307.00 | 0.2K |
| 14:05 | 3,305.00 | 3,306.00 | 3,305.00 | 3,306.00 | 0.7K |
| 14:06 | 3,304.00 | 3,305.00 | 3,304.00 | 3,305.00 | 0.1K |
| 14:07 | 3,306.00 | 3,310.00 | 3,306.00 | 3,310.00 | 0.4K |
| 14:08 | 3,310.00 | 3,310.00 | 3,306.00 | 3,308.00 | 0.5K |
| 14:09 | 3,305.00 | 3,308.00 | 3,305.00 | 3,306.00 | 0.6K |
| 14:10 | 3,307.00 | 3,307.00 | 3,305.00 | 3,305.00 | 0.4K |
| 14:11 | 3,305.00 | 3,305.00 | 3,302.00 | 3,302.00 | 0.3K |
| 14:12 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.0K |
| 14:13 | 3,300.00 | 3,300.00 | 3,299.00 | 3,299.00 | 25.4K |
| 14:14 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.1K |
| 14:15 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 14:17 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.0K |
| 14:18 | 3,295.00 | 3,297.00 | 3,295.00 | 3,297.00 | 0.2K |
| 14:19 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.2K |
| 14:21 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 14:22 | 3,292.00 | 3,295.00 | 3,292.00 | 3,292.41 | 0.4K |
| 14:24 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:25 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.0K |
| 14:26 | 3,287.00 | 3,287.00 | 3,286.00 | 3,286.00 | 0.8K |
| 14:28 | 3,286.00 | 3,287.00 | 3,284.00 | 3,287.00 | 0.5K |
| 14:29 | 3,287.00 | 3,287.00 | 3,284.00 | 3,285.00 | 1.1K |
| 14:30 | 3,285.00 | 3,287.00 | 3,284.00 | 3,287.00 | 1.6K |
| 14:31 | 3,288.00 | 3,289.00 | 3,287.00 | 3,287.00 | 0.7K |
| 14:32 | 3,288.00 | 3,291.00 | 3,288.00 | 3,290.00 | 0.5K |
| 14:33 | 3,296.00 | 3,296.00 | 3,291.00 | 3,291.00 | 0.9K |
| 14:34 | 3,290.00 | 3,290.00 | 3,289.00 | 3,289.00 | 0.1K |
| 14:35 | 3,289.00 | 3,292.00 | 3,289.00 | 3,292.00 | 0.1K |
| 14:36 | 3,295.00 | 3,298.00 | 3,295.00 | 3,296.00 | 0.6K |
| 14:40 | 3,297.00 | 3,297.00 | 3,296.00 | 3,297.00 | 0.3K |
| 14:41 | 3,296.00 | 3,299.00 | 3,296.00 | 3,299.00 | 0.8K |
| 14:42 | 3,298.49 | 3,298.49 | 3,298.49 | 3,298.49 | 0.1K |
| 14:43 | 3,298.00 | 3,298.00 | 3,297.00 | 3,297.00 | 0.1K |
| 14:44 | 3,295.00 | 3,295.00 | 3,293.00 | 3,293.00 | 0.1K |
| 14:45 | 3,298.00 | 3,298.00 | 3,294.00 | 3,294.16 | 175.5K |
| 14:46 | 3,295.00 | 3,295.00 | 3,295.00 | 3,295.00 | 0.0K |
| 14:47 | 3,297.00 | 3,297.99 | 3,296.00 | 3,297.99 | 0.5K |
| 14:48 | 3,291.00 | 3,291.00 | 3,291.00 | 3,291.00 | 0.4K |
| 14:49 | 3,290.00 | 3,298.00 | 3,290.00 | 3,298.00 | 436.7K |
| 14:50 | 3,296.00 | 3,299.00 | 3,296.00 | 3,299.00 | 0.5K |
| 14:51 | 3,297.00 | 3,297.00 | 3,297.00 | 3,297.00 | 0.2K |
| 14:52 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 0.4K |
| 14:53 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.2K |
| 14:54 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:55 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.1K |
| 14:56 | 3,288.00 | 3,288.00 | 3,286.00 | 3,286.00 | 0.4K |
| 14:57 | 3,287.00 | 3,295.00 | 3,287.00 | 3,294.50 | 1.9K |
| 14:58 | 3,296.00 | 3,296.00 | 3,294.00 | 3,296.00 | 0.9K |
| 14:59 | 3,296.00 | 3,297.00 | 3,296.00 | 3,296.00 | 0.2K |
| 15:00 | 3,297.00 | 3,299.00 | 3,292.00 | 3,292.00 | 0.9K |
| 15:01 | 3,293.00 | 3,294.00 | 3,293.00 | 3,294.00 | 0.4K |
| 15:02 | 3,295.00 | 3,299.00 | 3,295.00 | 3,296.00 | 1.1K |
| 15:03 | 3,297.00 | 3,299.00 | 3,297.00 | 3,297.00 | 1.0K |
| 15:04 | 3,299.00 | 3,301.00 | 3,299.00 | 3,301.00 | 0.4K |
| 15:05 | 3,299.00 | 3,300.00 | 3,299.00 | 3,300.00 | 0.3K |
| 15:06 | 3,301.00 | 3,301.00 | 3,299.00 | 3,299.00 | 0.3K |
| 15:07 | 3,299.00 | 3,299.00 | 3,297.00 | 3,297.00 | 1.1K |
| 15:08 | 3,296.00 | 3,298.00 | 3,296.00 | 3,298.00 | 0.3K |
| 15:09 | 3,298.00 | 3,299.00 | 3,298.00 | 3,299.00 | 0.3K |
| 15:10 | 3,298.47 | 3,301.00 | 3,298.00 | 3,301.00 | 0.8K |
| 15:11 | 3,301.00 | 3,302.00 | 3,301.00 | 3,302.00 | 1.0K |
| 15:12 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.4K |
| 15:13 | 3,300.00 | 3,300.00 | 3,297.00 | 3,297.00 | 0.4K |
| 15:14 | 3,297.55 | 3,298.00 | 3,296.00 | 3,296.00 | 0.6K |
| 15:15 | 3,295.00 | 3,298.00 | 3,295.00 | 3,298.00 | 0.8K |
| 15:16 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.2K |
| 15:17 | 3,293.00 | 3,293.00 | 3,292.00 | 3,293.00 | 0.1K |
| 15:18 | 3,290.00 | 3,292.00 | 3,290.00 | 3,290.00 | 0.2K |
| 15:19 | 3,292.00 | 3,296.00 | 3,292.00 | 3,296.00 | 1.7K |
| 15:20 | 3,297.00 | 3,299.00 | 3,297.00 | 3,299.00 | 0.2K |
| 15:21 | 3,297.00 | 3,297.00 | 3,294.50 | 3,295.00 | 1.4K |
| 15:23 | 3,294.00 | 3,294.00 | 3,291.00 | 3,291.00 | 0.5K |
| 15:25 | 3,290.00 | 3,293.00 | 3,289.00 | 3,293.00 | 0.7K |
| 15:26 | 3,292.00 | 3,292.00 | 3,291.00 | 3,292.00 | 0.4K |
| 15:27 | 3,292.00 | 3,293.00 | 3,292.00 | 3,293.00 | 0.1K |
| 15:28 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.1K |
| 15:29 | 3,293.00 | 3,293.00 | 3,293.00 | 3,293.00 | 0.1K |
| 15:30 | 3,294.00 | 3,297.00 | 3,294.00 | 3,295.00 | 1.4K |
| 15:31 | 3,296.00 | 3,297.00 | 3,296.00 | 3,297.00 | 0.2K |
| 15:32 | 3,297.00 | 3,299.00 | 3,297.00 | 3,299.00 | 1.2K |
| 15:33 | 3,298.00 | 3,299.00 | 3,297.00 | 3,299.00 | 0.7K |
| 15:34 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 15:35 | 3,299.00 | 3,299.50 | 3,299.00 | 3,299.50 | 0.6K |
| 15:36 | 3,300.00 | 3,303.00 | 3,300.00 | 3,303.00 | 0.5K |
| 15:37 | 3,303.84 | 3,304.00 | 3,303.84 | 3,304.00 | 1.2K |
| 15:38 | 3,303.84 | 3,304.00 | 3,303.00 | 3,303.00 | 1.8K |
| 15:39 | 3,304.00 | 3,304.00 | 3,303.00 | 3,303.00 | 0.5K |
| 15:40 | 3,303.00 | 3,306.00 | 3,303.00 | 3,304.00 | 1.7K |
| 15:41 | 3,304.00 | 3,304.00 | 3,303.00 | 3,303.00 | 0.2K |
| 15:42 | 3,304.00 | 3,304.00 | 3,302.00 | 3,302.00 | 0.7K |
| 15:43 | 3,300.00 | 3,300.00 | 3,298.00 | 3,299.00 | 0.6K |
| 15:44 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 0.1K |
| 15:45 | 3,300.00 | 3,303.00 | 3,300.00 | 3,303.00 | 0.9K |
| 15:46 | 3,303.00 | 3,306.00 | 3,303.00 | 3,306.00 | 0.3K |
| 15:47 | 3,305.00 | 3,305.00 | 3,304.00 | 3,304.00 | 0.7K |
| 15:50 | 3,301.00 | 3,301.00 | 3,301.00 | 3,301.00 | 0.2K |
| 15:51 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.2K |
| 15:52 | 3,300.00 | 3,300.00 | 3,299.00 | 3,299.00 | 0.2K |
| 15:53 | 3,299.00 | 3,300.00 | 3,299.00 | 3,300.00 | 0.3K |
| 15:54 | 3,300.00 | 3,300.00 | 3,299.00 | 3,299.00 | 0.5K |
| 15:55 | 3,299.00 | 3,299.00 | 3,298.00 | 3,299.00 | 0.5K |
| 15:56 | 3,301.00 | 3,301.00 | 3,300.00 | 3,300.00 | 0.4K |
| 15:57 | 3,299.00 | 3,301.00 | 3,299.00 | 3,301.00 | 0.4K |
| 15:58 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 0.3K |
| 15:59 | 3,305.00 | 3,306.00 | 3,305.00 | 3,306.00 | 0.1K |
| 16:00 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 16:01 | 3,306.00 | 3,307.00 | 3,306.00 | 3,306.00 | 0.5K |
| 16:02 | 3,306.00 | 3,307.00 | 3,306.00 | 3,307.00 | 0.3K |
| 16:03 | 3,306.50 | 3,306.50 | 3,306.00 | 3,306.00 | 0.7K |
| 16:04 | 3,307.78 | 3,307.78 | 3,307.78 | 3,307.78 | 2.4K |
| 16:05 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 16:06 | 3,307.00 | 3,307.00 | 3,303.00 | 3,303.00 | 1.1K |
| 16:07 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.5K |
| 16:08 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.8K |
| 16:09 | 3,305.00 | 3,305.00 | 3,304.00 | 3,304.00 | 0.5K |
| 16:10 | 3,302.40 | 3,302.40 | 3,302.00 | 3,302.00 | 0.1K |
| 16:11 | 3,303.00 | 3,303.00 | 3,301.58 | 3,302.00 | 0.3K |
| 16:12 | 3,301.67 | 3,303.00 | 3,301.67 | 3,303.00 | 0.2K |
| 16:13 | 3,302.00 | 3,302.00 | 3,301.00 | 3,302.00 | 0.3K |
| 16:14 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 0.0K |
| 16:15 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.3K |
| 16:16 | 3,305.00 | 3,305.00 | 3,305.00 | 3,305.00 | 0.2K |
| 16:17 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 16:18 | 3,307.00 | 3,307.00 | 3,306.00 | 3,306.00 | 0.3K |
| 16:19 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 16:20 | 3,306.00 | 3,307.00 | 3,305.00 | 3,305.00 | 0.6K |
| 16:22 | 3,305.00 | 3,306.00 | 3,304.00 | 3,305.00 | 0.3K |
| 16:23 | 3,304.00 | 3,306.00 | 3,304.00 | 3,306.00 | 0.1K |
| 16:24 | 3,306.00 | 3,308.00 | 3,306.00 | 3,306.00 | 118.7K |
| 16:25 | 3,307.00 | 3,310.00 | 3,307.00 | 3,310.00 | 0.1K |
| 16:26 | 3,310.00 | 3,311.00 | 3,310.00 | 3,310.00 | 2.0K |
| 16:27 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.3K |
| 16:28 | 3,310.00 | 3,310.00 | 3,309.00 | 3,310.00 | 0.6K |
| 16:29 | 3,309.00 | 3,311.00 | 3,308.00 | 3,311.00 | 1.2K |
| 16:35 | 3,307.00 | 3,307.00 | 3,307.00 | 3,307.00 | 178.7K |