2,871.00
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,163.00 | 3,163.00 | 3,135.00 | 3,150.00 | 4.5K |
| 08:01 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.8K |
| 08:02 | 3,136.00 | 3,136.00 | 3,131.00 | 3,131.00 | 0.1K |
| 08:03 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 08:04 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 08:05 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 08:06 | 3,135.00 | 3,137.00 | 3,135.00 | 3,135.00 | 0.1K |
| 08:07 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 08:08 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.1K |
| 08:09 | 3,134.00 | 3,140.00 | 3,134.00 | 3,140.00 | 0.3K |
| 08:10 | 3,141.00 | 3,141.00 | 3,136.00 | 3,136.00 | 0.7K |
| 08:11 | 3,139.00 | 3,143.00 | 3,139.00 | 3,139.00 | 0.3K |
| 08:14 | 3,135.00 | 3,136.00 | 3,134.00 | 3,136.00 | 0.2K |
| 08:15 | 3,136.00 | 3,137.00 | 3,135.41 | 3,135.41 | 0.6K |
| 08:16 | 3,140.00 | 3,140.00 | 3,139.00 | 3,139.00 | 0.3K |
| 08:17 | 3,139.00 | 3,139.00 | 3,137.00 | 3,137.00 | 0.3K |
| 08:18 | 3,135.00 | 3,136.00 | 3,133.00 | 3,133.00 | 0.5K |
| 08:20 | 3,134.00 | 3,138.00 | 3,134.00 | 3,138.00 | 0.2K |
| 08:23 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0K |
| 08:24 | 3,137.00 | 3,137.00 | 3,132.00 | 3,135.00 | 1.0K |
| 08:25 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.1K |
| 08:26 | 3,135.31 | 3,137.00 | 3,135.31 | 3,137.00 | 0.0K |
| 08:28 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.00 | 0.0K |
| 08:30 | 3,142.00 | 3,142.46 | 3,142.00 | 3,142.46 | 0.7K |
| 08:31 | 3,140.55 | 3,140.55 | 3,140.00 | 3,140.00 | 0.7K |
| 08:32 | 3,139.00 | 3,141.00 | 3,139.00 | 3,141.00 | 0.2K |
| 08:33 | 3,142.85 | 3,145.00 | 3,142.85 | 3,145.00 | 0.1K |
| 08:34 | 3,146.99 | 3,146.99 | 3,146.99 | 3,146.99 | 0.0K |
| 08:35 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.1K |
| 08:36 | 3,148.00 | 3,148.00 | 3,145.00 | 3,146.00 | 1.1K |
| 08:37 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.1K |
| 08:38 | 3,143.00 | 3,143.00 | 3,143.00 | 3,143.00 | 0.4K |
| 08:39 | 3,142.00 | 3,142.00 | 3,138.00 | 3,138.00 | 8.3K |
| 08:42 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 08:44 | 3,139.00 | 3,140.27 | 3,139.00 | 3,140.27 | 1.6K |
| 08:46 | 3,143.00 | 3,144.00 | 3,143.00 | 3,144.00 | 0.0K |
| 08:48 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 08:50 | 3,148.86 | 3,148.86 | 3,148.86 | 3,148.90 | 0.2K |
| 08:51 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 08:52 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 2.7K |
| 08:53 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 08:54 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.3K |
| 08:56 | 3,145.00 | 3,148.00 | 3,145.00 | 3,148.00 | 0.5K |
| 08:59 | 3,149.00 | 3,150.00 | 3,149.00 | 3,150.00 | 0.2K |
| 09:00 | 3,152.00 | 3,153.00 | 3,150.00 | 3,150.00 | 0.5K |
| 09:01 | 3,148.00 | 3,149.00 | 3,148.00 | 3,149.00 | 0.3K |
| 09:02 | 3,148.00 | 3,148.00 | 3,144.00 | 3,144.00 | 0.5K |
| 09:05 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:06 | 3,145.00 | 3,146.00 | 3,145.00 | 3,146.00 | 0.1K |
| 09:08 | 3,147.00 | 3,148.00 | 3,147.00 | 3,148.00 | 0.3K |
| 09:09 | 3,145.84 | 3,145.84 | 3,145.84 | 3,145.84 | 0.0K |
| 09:10 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.4K |
| 09:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.0K |
| 09:12 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 09:13 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 09:14 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.0K |
| 09:15 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.3K |
| 09:16 | 3,154.00 | 3,156.00 | 3,154.00 | 3,156.00 | 0.0K |
| 09:19 | 3,156.00 | 3,156.00 | 3,154.39 | 3,154.39 | 3.4K |
| 09:20 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 09:21 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 0.3K |
| 09:22 | 3,151.00 | 3,151.00 | 3,149.93 | 3,150.45 | 0.5K |
| 09:23 | 3,153.00 | 3,153.00 | 3,151.08 | 3,151.08 | 1.5K |
| 09:25 | 3,153.00 | 3,154.00 | 3,153.00 | 3,154.00 | 0.1K |
| 09:26 | 3,151.00 | 3,154.00 | 3,151.00 | 3,154.00 | 0.1K |
| 09:27 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.2K |
| 09:28 | 3,151.00 | 3,151.00 | 3,149.00 | 3,151.00 | 0.4K |
| 09:29 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 09:30 | 3,156.00 | 3,156.00 | 3,154.00 | 3,154.00 | 0.2K |
| 09:31 | 3,152.00 | 3,155.00 | 3,152.00 | 3,155.00 | 0.4K |
| 09:33 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 09:34 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.2K |
| 09:36 | 3,150.93 | 3,150.93 | 3,150.00 | 3,150.00 | 0.2K |
| 09:37 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 09:41 | 3,157.00 | 3,158.00 | 3,157.00 | 3,158.00 | 0.2K |
| 09:42 | 3,157.00 | 3,157.00 | 3,157.00 | 3,157.00 | 0.2K |
| 09:47 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.2K |
| 09:48 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.1K |
| 09:50 | 3,158.00 | 3,158.00 | 3,158.00 | 3,158.00 | 0.1K |
| 09:51 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.5K |
| 09:52 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.2K |
| 09:55 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 09:56 | 3,151.00 | 3,151.00 | 3,151.00 | 3,150.96 | 0.4K |
| 09:59 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.0K |
| 10:00 | 3,154.00 | 3,154.00 | 3,152.00 | 3,152.00 | 0.5K |
| 10:01 | 3,152.00 | 3,153.00 | 3,152.00 | 3,153.00 | 0.4K |
| 10:02 | 3,150.58 | 3,150.58 | 3,150.58 | 3,150.58 | 0.4K |
| 10:03 | 3,150.00 | 3,150.41 | 3,150.00 | 3,150.41 | 0.2K |
| 10:05 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.2K |
| 10:06 | 3,150.00 | 3,151.00 | 3,150.00 | 3,151.00 | 0.2K |
| 10:09 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.2K |
| 10:10 | 3,151.00 | 3,151.00 | 3,150.00 | 3,150.00 | 1.0K |
| 10:11 | 3,152.00 | 3,152.00 | 3,149.04 | 3,149.04 | 0.6K |
| 10:13 | 3,149.62 | 3,150.30 | 3,149.62 | 3,150.30 | 0.1K |
| 10:15 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 10:18 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 10:24 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 10:25 | 3,149.58 | 3,149.58 | 3,149.58 | 3,149.58 | 0.0K |
| 10:26 | 3,151.00 | 3,151.00 | 3,151.00 | 3,151.00 | 0.0K |
| 10:27 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.0K |
| 10:29 | 3,150.00 | 3,150.00 | 3,149.08 | 3,149.08 | 0.1K |
| 10:30 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.3K |
| 10:31 | 3,154.00 | 3,154.49 | 3,153.00 | 3,154.49 | 0.4K |
| 10:33 | 3,156.00 | 3,156.00 | 3,156.00 | 3,156.00 | 0.0K |
| 10:34 | 3,154.00 | 3,154.00 | 3,154.00 | 3,154.00 | 0.3K |
| 10:35 | 3,153.52 | 3,153.52 | 3,153.52 | 3,153.52 | 0.2K |
| 10:36 | 3,154.02 | 3,155.00 | 3,154.02 | 3,155.00 | 0.2K |
| 10:37 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.0K |
| 10:39 | 3,153.00 | 3,153.00 | 3,153.00 | 3,153.00 | 0.1K |
| 10:40 | 3,150.00 | 3,151.00 | 3,149.02 | 3,151.00 | 0.4K |
| 10:42 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 2.0K |
| 10:47 | 3,148.00 | 3,149.00 | 3,148.00 | 3,149.00 | 0.2K |
| 10:48 | 3,147.51 | 3,149.00 | 3,147.51 | 3,149.00 | 0.3K |
| 10:49 | 3,149.00 | 3,149.00 | 3,149.00 | 3,149.00 | 0.3K |
| 10:50 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 10:51 | 3,147.00 | 3,147.00 | 3,147.00 | 3,147.00 | 0.1K |
| 10:52 | 3,145.79 | 3,147.00 | 3,145.79 | 3,147.00 | 0.3K |
| 10:53 | 3,148.00 | 3,148.00 | 3,148.00 | 3,148.00 | 0.0K |
| 10:54 | 3,147.71 | 3,147.71 | 3,147.71 | 3,147.71 | 0.1K |
| 10:56 | 3,147.49 | 3,147.49 | 3,147.49 | 3,147.55 | 0.1K |
| 10:57 | 3,146.98 | 3,149.00 | 3,146.98 | 3,149.00 | 0.1K |
| 10:58 | 3,151.00 | 3,151.00 | 3,148.00 | 3,148.00 | 1.4K |
| 11:01 | 3,147.91 | 3,149.00 | 3,147.91 | 3,149.00 | 0.1K |
| 11:02 | 3,151.00 | 3,152.00 | 3,151.00 | 3,152.00 | 0.3K |
| 11:06 | 3,151.00 | 3,153.00 | 3,151.00 | 3,153.00 | 0.1K |
| 11:07 | 3,154.53 | 3,154.53 | 3,154.53 | 3,154.53 | 0.8K |
| 11:08 | 3,154.00 | 3,154.00 | 3,153.00 | 3,153.00 | 0.4K |
| 11:09 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 11:10 | 3,151.00 | 3,154.00 | 3,151.00 | 3,154.00 | 0.5K |
| 11:11 | 3,152.00 | 3,152.00 | 3,152.00 | 3,152.00 | 0.1K |
| 11:13 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.3K |
| 11:15 | 3,150.73 | 3,150.73 | 3,148.00 | 3,148.00 | 0.1K |
| 11:17 | 3,163.00 | 3,163.00 | 3,148.15 | 3,148.15 | 288.0K |
| 11:18 | 3,148.00 | 3,149.00 | 3,148.00 | 3,149.00 | 1.5K |
| 11:19 | 3,149.00 | 3,149.00 | 3,144.00 | 3,146.00 | 0.7K |
| 11:23 | 3,141.33 | 3,141.33 | 3,141.33 | 3,141.33 | 0.2K |
| 11:24 | 3,142.00 | 3,142.00 | 3,141.00 | 3,141.00 | 0.3K |
| 11:25 | 3,141.00 | 3,141.15 | 3,140.51 | 3,140.51 | 0.3K |
| 11:26 | 3,140.00 | 3,140.00 | 3,138.02 | 3,138.02 | 0.5K |
| 11:27 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 11:28 | 3,138.00 | 3,138.00 | 3,138.00 | 3,138.00 | 0.0K |
| 11:29 | 3,138.00 | 3,139.00 | 3,138.00 | 3,139.00 | 0.2K |
| 11:30 | 3,139.00 | 3,139.00 | 3,139.00 | 3,139.01 | 0.1K |
| 11:32 | 3,143.09 | 3,144.00 | 3,141.00 | 3,141.00 | 0.8K |
| 11:34 | 3,141.00 | 3,141.00 | 3,141.00 | 3,141.00 | 0.2K |
| 11:36 | 3,137.74 | 3,138.50 | 3,137.74 | 3,138.50 | 0.6K |
| 11:39 | 3,137.00 | 3,137.00 | 3,137.00 | 3,137.00 | 0.0K |
| 11:40 | 3,137.00 | 3,138.00 | 3,137.00 | 3,138.00 | 0.2K |
| 11:42 | 3,136.00 | 3,136.00 | 3,134.00 | 3,134.00 | 0.2K |
| 11:43 | 3,135.09 | 3,135.09 | 3,135.09 | 3,135.09 | 0.1K |
| 11:44 | 3,132.00 | 3,132.00 | 3,132.00 | 3,132.00 | 0.3K |
| 11:45 | 3,132.00 | 3,134.00 | 3,132.00 | 3,134.00 | 0.6K |
| 11:47 | 3,134.00 | 3,134.00 | 3,134.00 | 3,134.00 | 0.0K |
| 11:48 | 3,132.69 | 3,137.00 | 3,132.69 | 3,137.00 | 0.7K |
| 11:50 | 3,136.00 | 3,137.00 | 3,136.00 | 3,137.00 | 0.5K |
| 11:53 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.2K |
| 11:54 | 3,136.00 | 3,136.00 | 3,136.00 | 3,136.00 | 0.0K |
| 11:57 | 3,134.21 | 3,134.21 | 3,134.21 | 3,134.21 | 0.4K |
| 11:58 | 3,135.00 | 3,135.00 | 3,131.00 | 3,131.00 | 0.8K |
| 11:59 | 3,129.00 | 3,130.00 | 3,128.00 | 3,128.00 | 0.2K |
| 12:00 | 3,125.00 | 3,126.00 | 3,125.00 | 3,125.00 | 0.3K |
| 12:02 | 3,126.00 | 3,126.00 | 3,126.00 | 3,126.00 | 0.0K |
| 12:03 | 3,125.00 | 3,125.00 | 3,123.00 | 3,123.00 | 0.1K |
| 12:05 | 3,127.00 | 3,127.00 | 3,125.00 | 3,125.00 | 0.1K |
| 12:06 | 3,124.00 | 3,124.00 | 3,124.00 | 3,124.00 | 0.1K |
| 12:07 | 3,121.69 | 3,121.69 | 3,121.00 | 3,121.00 | 0.2K |
| 12:08 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.5K |
| 12:09 | 3,122.00 | 3,123.00 | 3,121.00 | 3,121.00 | 0.2K |
| 12:10 | 3,119.93 | 3,119.93 | 3,119.00 | 3,119.00 | 0.4K |
| 12:11 | 3,121.00 | 3,122.00 | 3,120.00 | 3,120.00 | 0.3K |
| 12:12 | 3,118.00 | 3,118.00 | 3,118.00 | 3,118.00 | 0.0K |
| 12:13 | 3,119.00 | 3,119.00 | 3,119.00 | 3,119.00 | 0.1K |
| 12:14 | 3,117.00 | 3,117.41 | 3,117.00 | 3,117.41 | 0.4K |
| 12:15 | 3,118.00 | 3,119.00 | 3,118.00 | 3,119.00 | 0.0K |
| 12:16 | 3,118.00 | 3,118.00 | 3,114.00 | 3,114.00 | 0.5K |
| 12:17 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.1K |
| 12:18 | 3,113.00 | 3,114.00 | 3,113.00 | 3,114.00 | 0.1K |
| 12:19 | 3,111.00 | 3,112.00 | 3,111.00 | 3,111.00 | 0.2K |
| 12:22 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 12:25 | 3,108.29 | 3,111.00 | 3,108.29 | 3,111.00 | 1.0K |
| 12:27 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.1K |
| 12:28 | 3,110.00 | 3,111.53 | 3,110.00 | 3,111.53 | 0.1K |
| 12:29 | 3,112.00 | 3,112.00 | 3,112.00 | 3,112.00 | 0.0K |
| 12:30 | 3,118.00 | 3,124.00 | 3,117.00 | 3,120.00 | 1.3K |
| 12:31 | 3,116.00 | 3,116.00 | 3,116.00 | 3,116.00 | 0.0K |
| 12:32 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.3K |
| 12:33 | 3,111.23 | 3,111.23 | 3,111.23 | 3,111.23 | 0.0K |
| 12:34 | 3,111.00 | 3,111.00 | 3,111.00 | 3,111.00 | 0.0K |
| 12:35 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 12:36 | 3,114.00 | 3,114.00 | 3,114.00 | 3,114.00 | 0.0K |
| 12:38 | 3,111.00 | 3,112.00 | 3,111.00 | 3,112.00 | 0.1K |
| 12:39 | 3,109.00 | 3,109.00 | 3,107.00 | 3,107.00 | 0.7K |
| 12:40 | 3,109.00 | 3,112.00 | 3,109.00 | 3,112.00 | 0.4K |
| 12:41 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 12:44 | 3,107.00 | 3,108.00 | 3,107.00 | 3,108.00 | 0.1K |
| 12:45 | 3,104.00 | 3,104.00 | 3,103.00 | 3,103.00 | 0.6K |
| 12:46 | 3,102.00 | 3,103.00 | 3,102.00 | 3,103.00 | 1.4K |
| 12:47 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.2K |
| 12:48 | 3,105.00 | 3,108.00 | 3,105.00 | 3,108.00 | 0.0K |
| 12:49 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 12:50 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 12:52 | 3,105.00 | 3,105.00 | 3,103.00 | 3,103.00 | 0.0K |
| 12:54 | 3,104.00 | 3,104.00 | 3,100.00 | 3,100.00 | 0.2K |
| 12:55 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.2K |
| 12:56 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.2K |
| 12:57 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 12:58 | 3,104.00 | 3,105.00 | 3,102.00 | 3,105.00 | 1.3K |
| 12:59 | 3,104.00 | 3,104.00 | 3,101.00 | 3,101.00 | 0.7K |
| 13:00 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.3K |
| 13:01 | 3,104.21 | 3,108.00 | 3,104.21 | 3,108.00 | 0.6K |
| 13:03 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.0K |
| 13:04 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:06 | 3,108.00 | 3,108.00 | 3,104.00 | 3,104.00 | 0.1K |
| 13:07 | 3,102.00 | 3,103.00 | 3,101.00 | 3,103.00 | 0.4K |
| 13:08 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 13:09 | 3,105.00 | 3,106.00 | 3,105.00 | 3,106.00 | 0.1K |
| 13:10 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.1K |
| 13:11 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.1K |
| 13:13 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.1K |
| 13:14 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.0K |
| 13:15 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 13:16 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.2K |
| 13:18 | 3,108.00 | 3,109.00 | 3,108.00 | 3,109.00 | 0.1K |
| 13:19 | 3,110.00 | 3,111.00 | 3,110.00 | 3,111.00 | 0.1K |
| 13:20 | 3,109.00 | 3,109.00 | 3,106.00 | 3,106.00 | 0.3K |
| 13:23 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.1K |
| 13:24 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.2K |
| 13:25 | 3,109.00 | 3,109.00 | 3,108.00 | 3,108.00 | 0.4K |
| 13:27 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.2K |
| 13:28 | 3,108.00 | 3,108.00 | 3,107.00 | 3,107.00 | 0.2K |
| 13:30 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.3K |
| 13:31 | 3,104.00 | 3,106.00 | 3,104.00 | 3,106.00 | 0.2K |
| 13:32 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.0K |
| 13:36 | 3,111.00 | 3,111.00 | 3,110.00 | 3,110.00 | 0.4K |
| 13:37 | 3,111.00 | 3,112.00 | 3,111.00 | 3,112.00 | 0.2K |
| 13:39 | 3,111.00 | 3,113.00 | 3,110.00 | 3,110.00 | 0.3K |
| 13:40 | 3,111.00 | 3,112.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:41 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:42 | 3,112.00 | 3,113.00 | 3,112.00 | 3,113.00 | 0.2K |
| 13:43 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.5K |
| 13:44 | 3,113.00 | 3,113.00 | 3,110.00 | 3,110.00 | 0.2K |
| 13:45 | 3,113.00 | 3,113.00 | 3,109.00 | 3,109.00 | 0.0K |
| 13:46 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 13:47 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 13:48 | 3,108.00 | 3,108.00 | 3,105.00 | 3,106.00 | 0.3K |
| 13:49 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.6K |
| 13:50 | 3,103.00 | 3,103.00 | 3,103.00 | 3,103.00 | 0.1K |
| 13:51 | 3,104.00 | 3,105.00 | 3,104.00 | 3,105.00 | 0.2K |
| 13:52 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 13:53 | 3,104.00 | 3,104.00 | 3,104.00 | 3,104.00 | 0.6K |
| 13:54 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.1K |
| 13:55 | 3,107.00 | 3,107.00 | 3,107.00 | 3,107.00 | 0.3K |
| 13:56 | 3,106.00 | 3,108.00 | 3,106.00 | 3,108.00 | 0.2K |
| 13:57 | 3,107.00 | 3,110.00 | 3,107.00 | 3,110.00 | 0.4K |
| 14:00 | 3,105.00 | 3,109.00 | 3,105.00 | 3,109.00 | 0.1K |
| 14:03 | 3,107.00 | 3,109.00 | 3,107.00 | 3,108.00 | 0.3K |
| 14:04 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.1K |
| 14:05 | 3,111.00 | 3,112.00 | 3,111.00 | 3,112.00 | 0.1K |
| 14:06 | 3,109.00 | 3,111.00 | 3,108.00 | 3,111.00 | 0.5K |
| 14:07 | 3,110.00 | 3,110.00 | 3,109.00 | 3,109.00 | 0.7K |
| 14:08 | 3,109.00 | 3,109.00 | 3,109.00 | 3,109.00 | 0.7K |
| 14:09 | 3,110.00 | 3,116.00 | 3,110.00 | 3,116.00 | 0.1K |
| 14:11 | 3,119.00 | 3,128.00 | 3,119.00 | 3,128.00 | 1.5K |
| 14:12 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 14:13 | 3,127.00 | 3,128.00 | 3,126.00 | 3,126.00 | 0.2K |
| 14:14 | 3,124.00 | 3,128.00 | 3,124.00 | 3,125.75 | 1.0K |
| 14:15 | 3,126.00 | 3,128.00 | 3,126.00 | 3,128.00 | 0.6K |
| 14:16 | 3,127.00 | 3,127.00 | 3,127.00 | 3,127.00 | 0.3K |
| 14:17 | 3,129.00 | 3,130.33 | 3,129.00 | 3,130.00 | 0.6K |
| 14:18 | 3,131.00 | 3,131.00 | 3,131.00 | 3,131.00 | 0.1K |
| 14:19 | 3,129.00 | 3,129.00 | 3,127.00 | 3,127.00 | 0.4K |
| 14:20 | 3,126.00 | 3,126.00 | 3,125.00 | 3,125.00 | 0.2K |
| 14:21 | 3,124.00 | 3,124.00 | 3,122.00 | 3,122.00 | 0.1K |
| 14:22 | 3,122.00 | 3,122.00 | 3,118.00 | 3,118.00 | 0.4K |
| 14:23 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.1K |
| 14:24 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 14:25 | 3,121.00 | 3,121.00 | 3,118.00 | 3,120.00 | 0.1K |
| 14:27 | 3,117.00 | 3,117.00 | 3,117.00 | 3,117.00 | 0.1K |
| 14:28 | 3,113.00 | 3,113.00 | 3,113.00 | 3,113.00 | 0.0K |
| 14:29 | 3,109.00 | 3,110.00 | 3,109.00 | 3,110.00 | 0.3K |
| 14:30 | 3,109.00 | 3,112.00 | 3,109.00 | 3,112.00 | 0.4K |
| 14:31 | 3,108.00 | 3,108.00 | 3,103.50 | 3,103.50 | 0.1K |
| 14:32 | 3,105.00 | 3,109.00 | 3,102.00 | 3,103.37 | 0.6K |
| 14:33 | 3,098.00 | 3,098.00 | 3,090.00 | 3,090.00 | 1.6K |
| 14:34 | 3,090.00 | 3,095.00 | 3,090.00 | 3,092.00 | 1.4K |
| 14:35 | 3,087.00 | 3,088.00 | 3,087.00 | 3,087.00 | 0.7K |
| 14:36 | 3,087.00 | 3,089.00 | 3,087.00 | 3,089.00 | 0.6K |
| 14:37 | 3,090.00 | 3,090.00 | 3,088.00 | 3,088.00 | 0.2K |
| 14:38 | 3,086.00 | 3,089.00 | 3,086.00 | 3,089.00 | 0.1K |
| 14:40 | 3,093.00 | 3,098.00 | 3,093.00 | 3,098.00 | 0.8K |
| 14:41 | 3,096.00 | 3,099.00 | 3,096.00 | 3,098.00 | 0.2K |
| 14:43 | 3,103.00 | 3,103.00 | 3,101.00 | 3,102.00 | 1.0K |
| 14:44 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 14:45 | 3,100.00 | 3,100.00 | 3,099.00 | 3,099.00 | 0.1K |
| 14:46 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 14:47 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:48 | 3,101.00 | 3,102.00 | 3,101.00 | 3,102.00 | 0.2K |
| 14:50 | 3,102.00 | 3,102.00 | 3,102.00 | 3,102.00 | 0.1K |
| 14:51 | 3,101.00 | 3,101.00 | 3,101.00 | 3,101.00 | 0.2K |
| 14:52 | 3,102.00 | 3,102.00 | 3,099.00 | 3,099.00 | 0.4K |
| 14:53 | 3,097.00 | 3,097.00 | 3,093.00 | 3,093.00 | 0.7K |
| 14:54 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.3K |
| 14:55 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.2K |
| 14:57 | 3,095.00 | 3,097.00 | 3,095.00 | 3,097.00 | 0.1K |
| 14:58 | 3,093.00 | 3,094.00 | 3,093.00 | 3,094.00 | 0.4K |
| 14:59 | 3,093.00 | 3,097.00 | 3,093.00 | 3,096.00 | 1.2K |
| 15:00 | 3,095.00 | 3,096.00 | 3,095.00 | 3,095.44 | 0.5K |
| 15:01 | 3,095.00 | 3,095.00 | 3,094.00 | 3,094.00 | 0.4K |
| 15:02 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.0K |
| 15:03 | 3,093.00 | 3,093.00 | 3,088.00 | 3,088.00 | 0.6K |
| 15:04 | 3,089.00 | 3,089.00 | 3,083.00 | 3,083.00 | 2.7K |
| 15:05 | 3,080.00 | 3,084.00 | 3,080.00 | 3,084.00 | 0.7K |
| 15:06 | 3,086.00 | 3,093.00 | 3,086.00 | 3,092.00 | 1.1K |
| 15:07 | 3,095.00 | 3,095.00 | 3,094.00 | 3,094.00 | 0.1K |
| 15:08 | 3,093.00 | 3,093.00 | 3,091.00 | 3,091.00 | 0.4K |
| 15:10 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 15:11 | 3,092.00 | 3,092.00 | 3,092.00 | 3,092.00 | 0.2K |
| 15:12 | 3,087.00 | 3,087.00 | 3,086.00 | 3,086.00 | 0.2K |
| 15:13 | 3,084.00 | 3,084.00 | 3,083.00 | 3,083.00 | 0.2K |
| 15:14 | 3,084.46 | 3,084.46 | 3,084.46 | 3,084.46 | 0.0K |
| 15:15 | 3,085.00 | 3,086.03 | 3,083.00 | 3,083.03 | 0.7K |
| 15:17 | 3,085.00 | 3,085.00 | 3,084.55 | 3,084.55 | 0.1K |
| 15:19 | 3,085.00 | 3,086.00 | 3,085.00 | 3,086.00 | 0.3K |
| 15:20 | 3,084.00 | 3,084.00 | 3,083.00 | 3,083.00 | 0.3K |
| 15:21 | 3,079.00 | 3,080.00 | 3,078.00 | 3,079.00 | 0.5K |
| 15:22 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 15:23 | 3,077.00 | 3,077.00 | 3,077.00 | 3,077.00 | 0.2K |
| 15:24 | 3,078.00 | 3,079.00 | 3,078.00 | 3,079.00 | 0.0K |
| 15:25 | 3,079.00 | 3,079.00 | 3,076.00 | 3,076.00 | 0.3K |
| 15:26 | 3,077.00 | 3,077.00 | 3,076.00 | 3,076.00 | 0.4K |
| 15:27 | 3,075.00 | 3,076.00 | 3,075.00 | 3,076.00 | 0.0K |
| 15:28 | 3,077.00 | 3,082.00 | 3,077.00 | 3,082.00 | 0.5K |
| 15:29 | 3,080.00 | 3,080.00 | 3,077.00 | 3,079.00 | 0.3K |
| 15:30 | 3,078.70 | 3,078.70 | 3,078.70 | 3,078.70 | 0.1K |
| 15:31 | 3,077.00 | 3,077.00 | 3,076.00 | 3,077.00 | 0.4K |
| 15:32 | 3,075.00 | 3,076.39 | 3,074.00 | 3,076.39 | 1.5K |
| 15:33 | 3,078.00 | 3,078.00 | 3,078.00 | 3,078.00 | 0.4K |
| 15:34 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.0K |
| 15:35 | 3,076.00 | 3,079.00 | 3,076.00 | 3,079.00 | 1.0K |
| 15:36 | 3,079.00 | 3,079.00 | 3,076.00 | 3,076.00 | 0.2K |
| 15:37 | 3,075.00 | 3,076.00 | 3,075.00 | 3,076.00 | 0.2K |
| 15:38 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.1K |
| 15:39 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 0.0K |
| 15:40 | 3,074.00 | 3,074.00 | 3,071.00 | 3,071.00 | 0.4K |
| 15:41 | 3,072.00 | 3,073.00 | 3,072.00 | 3,073.00 | 0.7K |
| 15:42 | 3,072.00 | 3,076.00 | 3,071.00 | 3,074.00 | 2.0K |
| 15:43 | 3,075.00 | 3,077.00 | 3,074.00 | 3,077.00 | 0.2K |
| 15:44 | 3,079.00 | 3,082.00 | 3,078.00 | 3,078.00 | 0.5K |
| 15:45 | 3,076.00 | 3,080.00 | 3,076.00 | 3,080.00 | 0.4K |
| 15:46 | 3,078.00 | 3,079.00 | 3,077.00 | 3,079.00 | 0.7K |
| 15:47 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 0.1K |
| 15:48 | 3,082.00 | 3,082.00 | 3,082.00 | 3,082.00 | 0.0K |
| 15:49 | 3,079.00 | 3,083.00 | 3,079.00 | 3,083.00 | 1.3K |
| 15:50 | 3,081.00 | 3,081.00 | 3,080.00 | 3,080.00 | 9.2K |
| 15:52 | 3,083.00 | 3,085.00 | 3,083.00 | 3,085.00 | 0.5K |
| 15:53 | 3,081.00 | 3,081.00 | 3,079.00 | 3,079.00 | 0.1K |
| 15:54 | 3,079.00 | 3,079.00 | 3,078.00 | 3,078.00 | 0.3K |
| 15:55 | 3,076.00 | 3,078.00 | 3,076.00 | 3,078.00 | 0.0K |
| 15:56 | 3,075.00 | 3,075.00 | 3,072.00 | 3,072.00 | 0.4K |
| 15:57 | 3,072.00 | 3,073.00 | 3,072.00 | 3,073.00 | 0.3K |
| 15:58 | 3,072.00 | 3,073.99 | 3,072.00 | 3,073.99 | 0.5K |
| 16:00 | 3,077.00 | 3,078.00 | 3,077.00 | 3,078.00 | 0.2K |
| 16:01 | 3,080.71 | 3,084.00 | 3,080.71 | 3,084.00 | 1.2K |
| 16:02 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 16:03 | 3,085.00 | 3,085.00 | 3,083.02 | 3,083.02 | 0.7K |
| 16:04 | 3,084.00 | 3,085.00 | 3,084.00 | 3,085.00 | 0.2K |
| 16:05 | 3,083.00 | 3,083.00 | 3,083.00 | 3,083.00 | 0.1K |
| 16:06 | 3,083.00 | 3,084.00 | 3,083.00 | 3,083.00 | 0.3K |
| 16:07 | 3,083.00 | 3,085.00 | 3,083.00 | 3,084.00 | 0.4K |
| 16:08 | 3,085.00 | 3,085.00 | 3,083.00 | 3,083.00 | 0.1K |
| 16:09 | 3,084.13 | 3,084.13 | 3,084.00 | 3,084.00 | 0.2K |
| 16:10 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 16:11 | 3,084.00 | 3,085.00 | 3,084.00 | 3,084.00 | 0.2K |
| 16:12 | 3,083.00 | 3,083.47 | 3,083.00 | 3,083.47 | 0.2K |
| 16:13 | 3,082.00 | 3,082.00 | 3,081.00 | 3,082.00 | 0.4K |
| 16:15 | 3,082.00 | 3,083.00 | 3,081.00 | 3,081.00 | 0.4K |
| 16:16 | 3,080.51 | 3,081.00 | 3,080.00 | 3,081.00 | 0.5K |
| 16:17 | 3,080.00 | 3,082.00 | 3,080.00 | 3,081.00 | 1.5K |
| 16:18 | 3,082.00 | 3,082.00 | 3,078.00 | 3,078.00 | 0.3K |
| 16:19 | 3,078.56 | 3,081.00 | 3,078.56 | 3,080.00 | 1.2K |
| 16:20 | 3,080.00 | 3,080.39 | 3,080.00 | 3,080.39 | 0.7K |
| 16:21 | 3,081.00 | 3,081.00 | 3,081.00 | 3,081.00 | 0.0K |
| 16:22 | 3,081.00 | 3,081.00 | 3,079.00 | 3,079.00 | 0.3K |
| 16:23 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.2K |
| 16:24 | 3,080.00 | 3,080.00 | 3,079.00 | 3,079.00 | 0.3K |
| 16:25 | 3,079.00 | 3,079.00 | 3,079.00 | 3,079.00 | 0.3K |
| 16:26 | 3,080.00 | 3,080.00 | 3,078.00 | 3,078.00 | 0.5K |
| 16:27 | 3,079.00 | 3,081.00 | 3,078.25 | 3,081.00 | 0.3K |
| 16:28 | 3,080.00 | 3,082.41 | 3,080.00 | 3,082.00 | 1.0K |
| 16:29 | 3,084.00 | 3,084.00 | 3,082.00 | 3,084.00 | 1.2K |
| 16:35 | 3,076.00 | 3,076.00 | 3,076.00 | 3,076.00 | 216.1K |