169.60
Last Update: 2025-09-29
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 06:59 | 163.95 | 163.95 | 163.95 | 163.95 | 0.1K |
| 07:00 | 164.00 | 164.00 | 163.80 | 163.80 | 0.1K |
| 07:01 | 163.95 | 163.95 | 163.80 | 163.80 | 1.2K |
| 07:02 | 164.00 | 164.30 | 163.95 | 163.95 | 4.0K |
| 07:03 | 164.25 | 164.45 | 164.25 | 164.25 | 2.6K |
| 07:04 | 164.25 | 164.35 | 164.05 | 164.35 | 0.7K |
| 07:05 | 164.30 | 164.30 | 164.00 | 164.00 | 0.6K |
| 07:06 | 164.00 | 164.15 | 164.00 | 164.15 | 0.7K |
| 07:07 | 164.20 | 164.20 | 164.05 | 164.15 | 1.0K |
| 07:08 | 164.15 | 164.45 | 164.15 | 164.45 | 2.8K |
| 07:09 | 164.40 | 164.45 | 164.40 | 164.40 | 1.9K |
| 07:10 | 164.20 | 164.40 | 163.90 | 163.90 | 1.3K |
| 07:11 | 163.85 | 164.05 | 163.85 | 164.05 | 0.3K |
| 07:12 | 164.05 | 164.05 | 163.95 | 163.95 | 0.0K |
| 07:13 | 164.15 | 164.20 | 164.05 | 164.20 | 0.1K |
| 07:14 | 164.20 | 164.20 | 164.20 | 164.20 | 0.1K |
| 07:15 | 164.15 | 164.20 | 164.15 | 164.20 | 0.9K |
| 07:16 | 164.35 | 164.35 | 164.35 | 164.35 | 0.0K |
| 07:17 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 07:18 | 164.20 | 164.30 | 164.20 | 164.30 | 0.1K |
| 07:20 | 164.20 | 164.30 | 164.20 | 164.30 | 0.2K |
| 07:21 | 164.30 | 164.30 | 164.20 | 164.20 | 0.3K |
| 07:22 | 164.30 | 164.30 | 164.20 | 164.20 | 0.2K |
| 07:23 | 164.30 | 164.45 | 164.30 | 164.45 | 0.4K |
| 07:24 | 164.45 | 164.45 | 164.45 | 164.45 | 2.0K |
| 07:25 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0K |
| 07:26 | 164.40 | 164.40 | 164.40 | 164.40 | 0.2K |
| 07:27 | 164.45 | 164.65 | 164.45 | 164.65 | 8.2K |
| 07:28 | 164.95 | 165.30 | 164.95 | 165.10 | 8.2K |
| 07:29 | 165.00 | 165.00 | 165.00 | 165.00 | 1.0K |
| 07:30 | 164.95 | 164.95 | 164.95 | 164.95 | 0.3K |
| 07:31 | 165.00 | 166.10 | 165.00 | 166.10 | 16.6K |
| 07:32 | 166.20 | 166.20 | 165.75 | 165.75 | 3.0K |
| 07:33 | 165.85 | 165.95 | 165.85 | 165.95 | 0.1K |
| 07:34 | 165.75 | 165.95 | 165.55 | 165.85 | 1.2K |
| 07:35 | 165.85 | 166.30 | 165.85 | 166.15 | 1.9K |
| 07:36 | 165.95 | 166.05 | 165.95 | 166.05 | 2.9K |
| 07:37 | 165.95 | 165.95 | 165.45 | 165.60 | 5.6K |
| 07:38 | 165.90 | 166.20 | 165.90 | 166.00 | 2.2K |
| 07:39 | 166.15 | 166.30 | 166.15 | 166.30 | 1.5K |
| 07:40 | 166.20 | 166.20 | 166.00 | 166.15 | 3.7K |
| 07:41 | 166.15 | 166.30 | 166.15 | 166.30 | 4.1K |
| 07:42 | 166.25 | 166.25 | 166.20 | 166.20 | 0.5K |
| 07:43 | 166.00 | 166.00 | 166.00 | 166.00 | 0.5K |
| 07:44 | 166.00 | 166.00 | 165.70 | 165.70 | 0.9K |
| 07:45 | 165.80 | 166.00 | 165.80 | 165.80 | 0.3K |
| 07:46 | 166.00 | 166.00 | 166.00 | 166.00 | 0.0K |
| 07:47 | 165.95 | 165.95 | 165.95 | 165.95 | 0.0K |
| 07:48 | 165.80 | 165.90 | 165.80 | 165.90 | 0.2K |
| 07:49 | 165.65 | 165.75 | 165.65 | 165.75 | 1.0K |
| 07:50 | 165.20 | 165.30 | 165.20 | 165.30 | 1.3K |
| 07:51 | 165.30 | 165.45 | 165.30 | 165.45 | 1.6K |
| 07:52 | 165.70 | 165.90 | 165.70 | 165.75 | 0.1K |
| 07:53 | 165.70 | 165.70 | 165.70 | 165.70 | 0.3K |
| 07:55 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0K |
| 07:56 | 165.90 | 165.90 | 165.60 | 165.60 | 0.1K |
| 07:57 | 165.70 | 165.70 | 165.70 | 165.70 | 0.1K |
| 07:58 | 165.70 | 165.70 | 165.60 | 165.60 | 0.1K |
| 07:59 | 165.55 | 165.90 | 165.55 | 165.90 | 0.4K |
| 08:00 | 165.90 | 165.90 | 165.75 | 165.75 | 0.0K |
| 08:01 | 165.90 | 165.90 | 165.70 | 165.70 | 0.1K |
| 08:02 | 165.90 | 165.90 | 165.65 | 165.65 | 0.1K |
| 08:03 | 165.65 | 165.70 | 165.65 | 165.70 | 0.7K |
| 08:04 | 165.70 | 165.70 | 165.70 | 165.70 | 0.1K |
| 08:05 | 165.60 | 165.60 | 165.60 | 165.60 | 1.3K |
| 08:06 | 165.60 | 165.70 | 165.60 | 165.60 | 0.5K |
| 08:07 | 165.70 | 165.70 | 165.60 | 165.60 | 1.8K |
| 08:09 | 165.60 | 165.60 | 165.45 | 165.45 | 0.1K |
| 08:10 | 165.45 | 165.45 | 165.45 | 165.45 | 0.4K |
| 08:11 | 165.45 | 165.50 | 165.45 | 165.50 | 0.2K |
| 08:12 | 165.45 | 165.45 | 165.40 | 165.40 | 0.1K |
| 08:13 | 165.30 | 165.40 | 165.30 | 165.40 | 1.0K |
| 08:14 | 165.25 | 165.25 | 165.25 | 165.25 | 0.0K |
| 08:15 | 165.25 | 165.40 | 165.20 | 165.20 | 0.4K |
| 08:16 | 165.35 | 165.35 | 164.95 | 164.95 | 1.2K |
| 08:17 | 164.95 | 165.00 | 164.90 | 165.00 | 0.3K |
| 08:18 | 164.90 | 165.00 | 164.90 | 165.00 | 0.0K |
| 08:19 | 165.00 | 165.00 | 165.00 | 165.00 | 0.7K |
| 08:20 | 165.00 | 165.00 | 165.00 | 165.00 | 0.3K |
| 08:21 | 165.00 | 165.00 | 164.50 | 164.80 | 3.8K |
| 08:22 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 08:23 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 08:24 | 164.75 | 164.90 | 164.75 | 164.90 | 0.2K |
| 08:25 | 164.90 | 164.90 | 164.90 | 164.90 | 0.1K |
| 08:26 | 164.90 | 164.90 | 164.80 | 164.80 | 0.0K |
| 08:27 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 08:28 | 164.90 | 164.90 | 164.90 | 164.90 | 0.2K |
| 08:29 | 165.00 | 165.05 | 165.00 | 165.05 | 2.9K |
| 08:30 | 165.35 | 165.35 | 165.20 | 165.35 | 0.5K |
| 08:31 | 165.35 | 165.35 | 165.35 | 165.35 | 0.0K |
| 08:32 | 165.15 | 165.15 | 165.10 | 165.10 | 0.0K |
| 08:33 | 165.05 | 165.20 | 165.05 | 165.20 | 0.3K |
| 08:34 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 08:35 | 165.20 | 165.20 | 165.20 | 165.20 | 0.2K |
| 08:36 | 165.20 | 165.25 | 165.20 | 165.25 | 0.0K |
| 08:38 | 165.25 | 165.25 | 165.25 | 165.25 | 0.0K |
| 08:39 | 165.05 | 165.05 | 165.00 | 165.00 | 0.4K |
| 08:40 | 164.95 | 164.95 | 164.95 | 164.95 | 2.7K |
| 08:41 | 164.95 | 164.95 | 164.70 | 164.70 | 0.1K |
| 08:42 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 08:43 | 164.85 | 164.85 | 164.65 | 164.65 | 0.4K |
| 08:44 | 164.65 | 164.65 | 164.50 | 164.50 | 1.7K |
| 08:45 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 08:46 | 164.60 | 164.60 | 164.60 | 164.60 | 0.1K |
| 08:47 | 164.70 | 164.70 | 164.70 | 164.70 | 0.1K |
| 08:48 | 164.70 | 164.70 | 164.70 | 164.70 | 0.3K |
| 08:49 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 08:50 | 164.70 | 164.70 | 164.65 | 164.65 | 0.1K |
| 08:51 | 164.70 | 164.75 | 164.65 | 164.75 | 0.2K |
| 08:52 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 08:53 | 164.85 | 164.85 | 164.75 | 164.75 | 0.7K |
| 08:54 | 164.75 | 164.90 | 164.75 | 164.90 | 0.0K |
| 08:55 | 164.90 | 164.90 | 164.75 | 164.90 | 0.0K |
| 08:56 | 164.75 | 164.90 | 164.75 | 164.75 | 0.1K |
| 08:59 | 164.80 | 164.80 | 164.75 | 164.75 | 0.1K |
| 09:01 | 164.85 | 164.85 | 164.75 | 164.75 | 0.1K |
| 09:02 | 164.70 | 164.70 | 164.70 | 164.70 | 0.7K |
| 09:03 | 164.70 | 164.75 | 164.70 | 164.75 | 0.0K |
| 09:04 | 164.75 | 164.75 | 164.55 | 164.65 | 1.7K |
| 09:05 | 164.55 | 164.65 | 164.55 | 164.55 | 0.2K |
| 09:06 | 164.70 | 164.70 | 164.70 | 164.70 | 0.7K |
| 09:07 | 164.70 | 164.70 | 164.45 | 164.45 | 5.2K |
| 09:08 | 164.45 | 164.50 | 164.45 | 164.50 | 0.8K |
| 09:09 | 164.60 | 164.60 | 164.60 | 164.60 | 0.2K |
| 09:10 | 164.40 | 164.55 | 164.40 | 164.50 | 0.5K |
| 09:11 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0K |
| 09:12 | 164.40 | 164.40 | 164.35 | 164.35 | 0.0K |
| 09:13 | 164.15 | 164.30 | 164.05 | 164.30 | 2.6K |
| 09:14 | 164.10 | 164.30 | 164.10 | 164.20 | 0.8K |
| 09:15 | 164.10 | 164.15 | 163.65 | 163.65 | 4.7K |
| 09:16 | 163.60 | 163.60 | 163.45 | 163.45 | 2.0K |
| 09:17 | 163.65 | 163.75 | 163.65 | 163.75 | 0.3K |
| 09:18 | 163.75 | 163.75 | 163.20 | 163.20 | 6.2K |
| 09:19 | 163.20 | 163.20 | 163.00 | 163.00 | 5.5K |
| 09:20 | 162.65 | 162.65 | 162.55 | 162.55 | 1.5K |
| 09:21 | 162.20 | 162.35 | 162.05 | 162.35 | 5.0K |
| 09:22 | 162.55 | 162.55 | 162.35 | 162.45 | 1.9K |
| 09:23 | 162.40 | 162.45 | 162.35 | 162.35 | 0.7K |
| 09:24 | 162.35 | 162.70 | 162.35 | 162.70 | 2.4K |
| 09:25 | 162.60 | 162.70 | 162.45 | 162.70 | 0.5K |
| 09:26 | 162.70 | 162.70 | 162.50 | 162.50 | 0.5K |
| 09:27 | 162.70 | 162.70 | 162.70 | 162.70 | 1.1K |
| 09:28 | 162.65 | 162.65 | 162.65 | 162.65 | 0.0K |
| 09:29 | 162.50 | 162.65 | 162.50 | 162.55 | 0.7K |
| 09:31 | 163.15 | 163.15 | 162.60 | 162.95 | 15.1K |
| 09:32 | 162.65 | 162.65 | 162.55 | 162.55 | 0.0K |
| 09:33 | 162.55 | 162.75 | 162.55 | 162.75 | 0.3K |
| 09:34 | 162.80 | 162.80 | 162.80 | 162.80 | 0.1K |
| 09:35 | 162.75 | 162.80 | 162.75 | 162.80 | 0.9K |
| 09:36 | 162.95 | 163.05 | 162.95 | 163.05 | 1.3K |
| 09:37 | 163.05 | 163.05 | 162.85 | 163.05 | 3.4K |
| 09:38 | 162.85 | 162.85 | 162.55 | 162.55 | 5.3K |
| 09:40 | 162.85 | 163.30 | 162.85 | 163.15 | 2.4K |
| 09:41 | 163.20 | 163.20 | 163.20 | 163.20 | 0.1K |
| 09:42 | 163.35 | 163.55 | 163.35 | 163.55 | 1.7K |
| 09:43 | 163.40 | 163.55 | 163.40 | 163.55 | 0.0K |
| 09:44 | 163.35 | 163.40 | 163.10 | 163.10 | 3.2K |
| 09:45 | 163.05 | 163.05 | 163.05 | 163.05 | 0.4K |
| 09:46 | 163.25 | 163.25 | 163.05 | 163.05 | 0.1K |
| 09:47 | 163.05 | 163.05 | 163.05 | 163.05 | 0.0K |
| 09:48 | 163.25 | 163.25 | 163.25 | 163.25 | 0.0K |
| 09:49 | 163.10 | 163.25 | 163.10 | 163.25 | 0.5K |
| 09:50 | 163.10 | 163.10 | 163.10 | 163.10 | 0.1K |
| 09:51 | 163.25 | 163.25 | 163.10 | 163.10 | 0.1K |
| 09:52 | 163.15 | 163.25 | 163.15 | 163.25 | 1.5K |
| 09:53 | 163.15 | 163.15 | 163.15 | 163.15 | 0.0K |
| 09:55 | 163.10 | 163.10 | 163.00 | 163.00 | 1.1K |
| 09:56 | 163.00 | 163.00 | 163.00 | 163.00 | 0.2K |
| 09:57 | 163.00 | 163.00 | 163.00 | 163.00 | 0.1K |
| 09:58 | 162.85 | 163.15 | 162.85 | 163.00 | 7.6K |
| 09:59 | 163.10 | 163.10 | 162.90 | 162.90 | 0.1K |
| 10:00 | 163.10 | 163.10 | 162.70 | 162.80 | 1.4K |
| 10:01 | 162.90 | 162.90 | 162.60 | 162.65 | 1.2K |
| 10:02 | 162.75 | 163.00 | 162.75 | 162.75 | 1.0K |
| 10:03 | 162.85 | 162.85 | 162.75 | 162.75 | 0.6K |
| 10:04 | 162.85 | 162.85 | 162.85 | 162.85 | 0.8K |
| 10:05 | 162.95 | 163.20 | 162.80 | 163.20 | 1.8K |
| 10:06 | 163.20 | 163.20 | 163.05 | 163.05 | 0.4K |
| 10:07 | 163.05 | 163.10 | 163.05 | 163.10 | 0.2K |
| 10:08 | 163.10 | 163.10 | 162.90 | 162.90 | 0.5K |
| 10:09 | 163.00 | 163.00 | 163.00 | 163.00 | 2.0K |
| 10:10 | 163.00 | 163.05 | 162.70 | 162.70 | 1.7K |
| 10:11 | 162.80 | 163.10 | 162.80 | 163.10 | 1.0K |
| 10:12 | 162.90 | 163.20 | 162.90 | 162.95 | 1.1K |
| 10:13 | 163.15 | 163.15 | 162.95 | 162.95 | 0.0K |
| 10:14 | 163.15 | 163.20 | 162.95 | 163.20 | 0.7K |
| 10:15 | 163.20 | 163.60 | 163.20 | 163.60 | 4.5K |
| 10:16 | 163.60 | 163.75 | 163.60 | 163.70 | 4.9K |
| 10:17 | 163.70 | 163.85 | 163.70 | 163.85 | 1.7K |
| 10:18 | 163.80 | 163.90 | 163.80 | 163.85 | 0.3K |
| 10:19 | 163.85 | 164.10 | 163.85 | 164.10 | 1.7K |
| 10:20 | 164.10 | 164.10 | 164.00 | 164.00 | 0.7K |
| 10:21 | 163.75 | 163.75 | 163.75 | 163.75 | 3.1K |
| 10:22 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 10:23 | 163.50 | 163.50 | 163.50 | 163.50 | 0.0K |
| 10:24 | 163.50 | 163.70 | 163.50 | 163.70 | 0.4K |
| 10:25 | 163.70 | 163.70 | 163.70 | 163.70 | 0.1K |
| 10:26 | 164.00 | 164.10 | 163.70 | 164.10 | 6.9K |
| 10:27 | 164.05 | 164.30 | 164.05 | 164.15 | 0.2K |
| 10:28 | 164.55 | 164.55 | 164.50 | 164.50 | 6.3K |
| 10:29 | 164.50 | 164.50 | 164.30 | 164.50 | 2.0K |
| 10:30 | 164.50 | 164.50 | 164.45 | 164.50 | 0.1K |
| 10:31 | 164.50 | 164.50 | 164.20 | 164.20 | 0.7K |
| 10:32 | 164.40 | 164.55 | 164.40 | 164.55 | 0.8K |
| 10:33 | 164.55 | 164.70 | 164.55 | 164.70 | 0.7K |
| 10:34 | 164.90 | 165.00 | 164.85 | 164.85 | 6.0K |
| 10:36 | 164.95 | 165.00 | 164.85 | 165.00 | 1.5K |
| 10:37 | 164.95 | 164.95 | 164.85 | 164.85 | 0.0K |
| 10:38 | 164.85 | 164.85 | 164.85 | 164.85 | 0.2K |
| 10:39 | 164.95 | 164.95 | 164.80 | 164.80 | 0.1K |
| 10:40 | 164.80 | 164.80 | 164.80 | 164.80 | 0.8K |
| 10:41 | 164.65 | 164.80 | 164.55 | 164.55 | 0.5K |
| 10:42 | 164.50 | 164.75 | 164.50 | 164.75 | 0.4K |
| 10:43 | 164.55 | 164.55 | 164.45 | 164.55 | 1.0K |
| 10:44 | 164.70 | 164.80 | 164.45 | 164.75 | 1.2K |
| 10:45 | 164.50 | 164.70 | 164.50 | 164.70 | 0.3K |
| 10:46 | 164.50 | 164.60 | 164.50 | 164.50 | 1.8K |
| 10:47 | 164.20 | 164.30 | 164.20 | 164.30 | 0.0K |
| 10:48 | 164.20 | 164.20 | 163.90 | 164.00 | 0.5K |
| 10:49 | 164.35 | 164.70 | 164.35 | 164.45 | 1.6K |
| 10:50 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 10:51 | 164.45 | 164.75 | 164.45 | 164.75 | 1.4K |
| 10:52 | 164.75 | 164.75 | 164.75 | 164.75 | 0.2K |
| 10:53 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 10:54 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 10:55 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 10:56 | 164.65 | 164.80 | 164.65 | 164.75 | 0.1K |
| 10:57 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 10:58 | 164.80 | 164.80 | 164.30 | 164.30 | 4.2K |
| 10:59 | 164.30 | 164.80 | 164.30 | 164.70 | 0.9K |
| 11:00 | 164.75 | 164.75 | 164.70 | 164.70 | 0.1K |
| 11:01 | 164.70 | 164.75 | 164.70 | 164.70 | 0.3K |
| 11:02 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 11:03 | 164.60 | 164.75 | 164.60 | 164.60 | 0.2K |
| 11:04 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 11:05 | 164.65 | 164.65 | 164.65 | 164.65 | 0.1K |
| 11:06 | 164.60 | 164.60 | 164.60 | 164.60 | 0.7K |
| 11:07 | 164.45 | 164.45 | 164.45 | 164.45 | 1.2K |
| 11:08 | 164.25 | 164.25 | 164.20 | 164.25 | 1.4K |
| 11:09 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 11:10 | 164.40 | 164.40 | 164.40 | 164.40 | 0.1K |
| 11:11 | 164.40 | 164.40 | 164.30 | 164.30 | 0.3K |
| 11:12 | 164.25 | 164.25 | 164.00 | 164.00 | 0.4K |
| 11:13 | 164.25 | 164.25 | 164.15 | 164.15 | 0.3K |
| 11:14 | 164.15 | 164.20 | 164.15 | 164.20 | 1.0K |
| 11:15 | 164.35 | 164.35 | 164.25 | 164.25 | 0.0K |
| 11:16 | 164.45 | 164.45 | 164.40 | 164.40 | 2.5K |
| 11:17 | 165.15 | 165.15 | 165.15 | 165.15 | 6.4K |
| 11:18 | 165.40 | 165.45 | 165.30 | 165.30 | 6.3K |
| 11:19 | 165.30 | 165.60 | 165.25 | 165.60 | 0.7K |
| 11:20 | 165.40 | 165.95 | 165.40 | 165.80 | 2.1K |
| 11:21 | 165.60 | 165.75 | 165.35 | 165.35 | 4.2K |
| 11:22 | 165.35 | 165.50 | 165.35 | 165.35 | 0.9K |
| 11:23 | 165.35 | 166.00 | 165.35 | 166.00 | 2.9K |
| 11:24 | 165.95 | 165.95 | 165.95 | 165.95 | 0.0K |
| 11:25 | 165.65 | 165.80 | 165.60 | 165.60 | 0.5K |
| 11:26 | 165.65 | 165.90 | 165.65 | 165.90 | 2.2K |
| 11:27 | 165.90 | 165.90 | 165.90 | 165.90 | 0.0K |
| 11:28 | 165.90 | 165.90 | 165.90 | 165.90 | 0.1K |
| 11:29 | 165.90 | 165.90 | 165.35 | 165.35 | 1.7K |
| 11:30 | 165.20 | 165.35 | 165.20 | 165.35 | 7.3K |
| 11:31 | 165.35 | 165.35 | 165.35 | 165.35 | 1.5K |
| 11:32 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 11:33 | 165.30 | 165.30 | 165.10 | 165.25 | 1.0K |
| 11:36 | 165.05 | 165.05 | 165.05 | 165.05 | 0.5K |
| 11:37 | 165.20 | 165.20 | 165.05 | 165.20 | 0.1K |
| 11:38 | 165.05 | 165.05 | 164.90 | 165.00 | 3.9K |
| 11:39 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
| 11:40 | 165.15 | 165.15 | 165.00 | 165.10 | 0.8K |
| 11:41 | 165.05 | 165.05 | 165.00 | 165.05 | 1.8K |
| 11:42 | 165.15 | 165.15 | 165.05 | 165.05 | 0.2K |
| 11:43 | 165.05 | 165.05 | 165.00 | 165.00 | 2.4K |
| 11:45 | 165.15 | 165.15 | 165.15 | 165.15 | 0.0K |
| 11:46 | 165.20 | 165.20 | 165.00 | 165.15 | 0.7K |
| 11:47 | 165.05 | 165.15 | 165.05 | 165.15 | 0.2K |
| 11:48 | 165.15 | 165.15 | 165.00 | 165.15 | 0.0K |
| 11:49 | 165.05 | 165.05 | 165.05 | 165.05 | 0.0K |
| 11:50 | 165.05 | 165.05 | 165.05 | 165.05 | 0.1K |
| 11:51 | 165.25 | 165.25 | 165.10 | 165.10 | 0.0K |
| 11:52 | 165.05 | 165.15 | 165.05 | 165.05 | 0.1K |
| 11:53 | 165.05 | 165.05 | 165.00 | 165.00 | 0.1K |
| 11:54 | 164.85 | 165.00 | 164.85 | 165.00 | 2.2K |
| 11:55 | 165.00 | 165.05 | 164.95 | 164.95 | 0.9K |
| 11:56 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
| 11:57 | 165.10 | 165.25 | 165.10 | 165.20 | 0.0K |
| 11:58 | 165.20 | 165.20 | 165.10 | 165.20 | 0.2K |
| 11:59 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 12:00 | 165.20 | 165.20 | 165.10 | 165.10 | 0.1K |
| 12:01 | 165.10 | 165.10 | 165.10 | 165.10 | 0.4K |
| 12:04 | 165.10 | 165.10 | 165.10 | 165.10 | 0.2K |
| 12:05 | 165.25 | 165.25 | 165.25 | 165.25 | 0.2K |
| 12:06 | 165.10 | 165.25 | 165.10 | 165.25 | 0.0K |
| 12:07 | 165.25 | 165.25 | 164.85 | 164.85 | 6.1K |
| 12:08 | 164.90 | 164.90 | 164.90 | 164.90 | 0.1K |
| 12:09 | 165.00 | 165.00 | 165.00 | 165.00 | 0.2K |
| 12:10 | 165.10 | 165.10 | 165.10 | 165.10 | 0.9K |
| 12:11 | 165.25 | 165.25 | 165.15 | 165.15 | 0.1K |
| 12:12 | 165.15 | 165.15 | 165.10 | 165.10 | 0.1K |
| 12:13 | 165.00 | 165.00 | 165.00 | 165.00 | 0.0K |
| 12:14 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 12:15 | 165.10 | 165.20 | 165.10 | 165.20 | 0.0K |
| 12:16 | 165.35 | 165.35 | 165.15 | 165.15 | 0.5K |
| 12:17 | 165.30 | 165.30 | 165.30 | 165.30 | 0.0K |
| 12:18 | 165.15 | 165.20 | 165.15 | 165.20 | 0.0K |
| 12:19 | 165.20 | 165.20 | 165.10 | 165.10 | 0.1K |
| 12:20 | 165.10 | 165.20 | 165.10 | 165.20 | 0.0K |
| 12:21 | 165.20 | 165.20 | 165.10 | 165.10 | 0.7K |
| 12:22 | 165.10 | 165.20 | 165.10 | 165.10 | 0.2K |
| 12:23 | 165.10 | 165.10 | 165.10 | 165.10 | 0.0K |
| 12:24 | 165.15 | 165.15 | 165.15 | 165.15 | 0.0K |
| 12:25 | 165.15 | 165.15 | 165.15 | 165.15 | 0.0K |
| 12:26 | 165.15 | 165.15 | 165.15 | 165.15 | 0.0K |
| 12:27 | 165.10 | 165.10 | 164.90 | 164.90 | 0.3K |
| 12:28 | 164.85 | 164.85 | 164.80 | 164.80 | 0.8K |
| 12:29 | 164.90 | 164.90 | 164.90 | 164.90 | 1.0K |
| 12:30 | 164.75 | 164.75 | 164.60 | 164.60 | 1.0K |
| 12:31 | 164.65 | 164.65 | 164.55 | 164.55 | 0.7K |
| 12:32 | 164.55 | 164.80 | 164.55 | 164.60 | 0.4K |
| 12:33 | 164.85 | 164.90 | 164.85 | 164.90 | 1.0K |
| 12:34 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 12:35 | 164.75 | 164.90 | 164.75 | 164.75 | 1.9K |
| 12:36 | 164.80 | 164.80 | 164.60 | 164.60 | 0.9K |
| 12:38 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1K |
| 12:40 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 12:42 | 164.80 | 164.80 | 164.80 | 164.80 | 0.8K |
| 12:43 | 164.40 | 164.40 | 164.40 | 164.40 | 5.6K |
| 12:44 | 164.40 | 164.40 | 164.40 | 164.40 | 0.9K |
| 12:45 | 164.60 | 164.60 | 164.60 | 164.60 | 0.1K |
| 12:46 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 12:47 | 164.35 | 164.35 | 164.35 | 164.35 | 0.0K |
| 12:48 | 164.20 | 164.20 | 164.20 | 164.20 | 1.9K |
| 12:49 | 163.90 | 163.90 | 163.80 | 163.80 | 7.2K |
| 12:50 | 163.80 | 163.80 | 163.80 | 163.80 | 0.5K |
| 12:51 | 163.90 | 164.10 | 163.90 | 164.10 | 0.1K |
| 12:52 | 164.10 | 164.10 | 164.10 | 164.10 | 0.1K |
| 12:53 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 12:54 | 164.00 | 164.15 | 164.00 | 164.15 | 0.5K |
| 12:55 | 164.15 | 164.15 | 164.15 | 164.15 | 0.1K |
| 12:56 | 164.10 | 164.10 | 164.00 | 164.10 | 0.4K |
| 12:57 | 164.00 | 164.00 | 163.95 | 163.95 | 0.9K |
| 12:59 | 164.00 | 164.00 | 163.85 | 164.00 | 0.2K |
| 13:00 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 13:01 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 13:02 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 13:03 | 164.10 | 164.10 | 164.00 | 164.00 | 0.0K |
| 13:04 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 13:05 | 164.00 | 164.00 | 164.00 | 164.00 | 0.1K |
| 13:06 | 164.10 | 164.15 | 164.10 | 164.15 | 1.0K |
| 13:07 | 163.90 | 163.95 | 163.90 | 163.95 | 1.3K |
| 13:08 | 163.95 | 163.95 | 163.90 | 163.90 | 0.1K |
| 13:09 | 163.95 | 163.95 | 163.95 | 163.95 | 0.0K |
| 13:10 | 163.95 | 163.95 | 163.95 | 163.95 | 0.0K |
| 13:11 | 164.00 | 164.00 | 163.90 | 163.90 | 0.3K |
| 13:12 | 163.95 | 163.95 | 163.90 | 163.95 | 0.0K |
| 13:13 | 163.85 | 163.95 | 163.80 | 163.85 | 1.2K |
| 13:14 | 163.80 | 163.80 | 163.80 | 163.80 | 1.7K |
| 13:15 | 163.80 | 163.85 | 163.80 | 163.85 | 0.1K |
| 13:16 | 163.65 | 163.90 | 163.65 | 163.90 | 0.2K |
| 13:17 | 163.80 | 163.95 | 163.75 | 163.95 | 0.1K |
| 13:18 | 164.00 | 164.00 | 163.95 | 163.95 | 0.6K |
| 13:19 | 163.95 | 164.00 | 163.95 | 164.00 | 1.8K |
| 13:20 | 164.05 | 164.70 | 164.05 | 164.70 | 6.0K |
| 13:21 | 164.55 | 164.60 | 164.45 | 164.45 | 0.2K |
| 13:22 | 164.50 | 164.90 | 164.50 | 164.85 | 6.9K |
| 13:23 | 164.50 | 164.70 | 164.50 | 164.65 | 1.4K |
| 13:24 | 164.70 | 164.85 | 164.70 | 164.85 | 0.1K |
| 13:25 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 13:26 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 13:27 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 13:28 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 13:29 | 164.80 | 164.85 | 164.80 | 164.85 | 0.0K |
| 13:30 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 13:31 | 164.85 | 164.90 | 164.85 | 164.90 | 0.0K |
| 13:32 | 164.65 | 164.65 | 164.65 | 164.65 | 0.3K |
| 13:33 | 164.60 | 164.60 | 164.60 | 164.60 | 0.2K |
| 13:34 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 13:37 | 164.55 | 164.60 | 164.55 | 164.60 | 0.0K |
| 13:38 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 13:40 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 13:41 | 164.80 | 164.80 | 164.80 | 164.80 | 0.1K |
| 13:42 | 164.60 | 164.80 | 164.60 | 164.80 | 0.0K |
| 13:43 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 13:44 | 164.80 | 164.80 | 164.60 | 164.60 | 0.0K |
| 13:45 | 164.90 | 164.95 | 164.90 | 164.95 | 1.2K |
| 13:46 | 164.95 | 165.00 | 164.95 | 165.00 | 0.6K |
| 13:48 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 13:49 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 13:50 | 164.75 | 164.95 | 164.75 | 164.95 | 0.1K |
| 13:51 | 164.70 | 164.95 | 164.70 | 164.95 | 0.0K |
| 13:54 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 13:55 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 13:56 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 13:57 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 13:59 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 14:00 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 14:01 | 164.85 | 164.85 | 164.85 | 164.85 | 0.3K |
| 14:02 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 14:03 | 164.75 | 164.75 | 164.60 | 164.60 | 0.2K |
| 14:04 | 164.60 | 164.60 | 164.60 | 164.60 | 0.2K |
| 14:05 | 164.50 | 164.65 | 164.50 | 164.65 | 0.5K |
| 14:06 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:08 | 164.50 | 164.50 | 164.50 | 164.50 | 0.5K |
| 14:09 | 164.50 | 164.65 | 164.50 | 164.65 | 0.0K |
| 14:10 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:11 | 164.40 | 164.70 | 164.40 | 164.70 | 0.6K |
| 14:12 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:13 | 164.70 | 164.70 | 164.60 | 164.60 | 0.2K |
| 14:14 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 14:15 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0K |
| 14:18 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0K |
| 14:19 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 14:20 | 164.40 | 164.40 | 164.40 | 164.40 | 0.2K |
| 14:21 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1K |
| 14:23 | 164.60 | 164.60 | 164.60 | 164.60 | 0.1K |
| 14:24 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:25 | 164.65 | 164.65 | 164.65 | 164.65 | 0.1K |
| 14:26 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:27 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:28 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 14:29 | 164.45 | 164.50 | 164.45 | 164.50 | 0.1K |
| 14:31 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 14:32 | 164.50 | 164.55 | 164.50 | 164.55 | 0.0K |
| 14:33 | 164.55 | 164.55 | 164.40 | 164.55 | 0.2K |
| 14:34 | 164.40 | 164.40 | 164.40 | 164.40 | 0.1K |
| 14:35 | 164.30 | 164.30 | 164.30 | 164.30 | 0.1K |
| 14:36 | 164.30 | 164.30 | 164.25 | 164.30 | 1.0K |
| 14:37 | 164.30 | 164.40 | 164.30 | 164.30 | 0.1K |
| 14:39 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 14:40 | 164.30 | 164.40 | 164.30 | 164.40 | 0.0K |
| 14:41 | 164.40 | 164.40 | 164.40 | 164.40 | 0.5K |
| 14:42 | 164.65 | 164.65 | 164.65 | 164.65 | 1.0K |
| 14:43 | 164.65 | 164.65 | 164.65 | 164.65 | 0.2K |
| 14:44 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:45 | 164.65 | 164.65 | 164.60 | 164.60 | 0.1K |
| 14:46 | 164.65 | 164.65 | 164.65 | 164.65 | 0.2K |
| 14:47 | 164.65 | 164.95 | 164.65 | 164.95 | 1.2K |
| 14:48 | 164.80 | 164.80 | 164.80 | 164.80 | 0.3K |
| 14:49 | 164.70 | 164.80 | 164.70 | 164.80 | 0.1K |
| 14:50 | 164.80 | 164.80 | 164.65 | 164.70 | 0.4K |
| 14:51 | 164.70 | 164.70 | 164.60 | 164.70 | 0.1K |
| 14:52 | 164.60 | 164.60 | 164.55 | 164.55 | 0.8K |
| 14:53 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 14:54 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 14:55 | 165.00 | 165.00 | 165.00 | 165.00 | 7.4K |
| 14:56 | 165.00 | 165.15 | 164.95 | 165.15 | 3.5K |
| 14:57 | 165.40 | 165.50 | 165.40 | 165.50 | 5.1K |
| 14:58 | 165.50 | 165.60 | 165.30 | 165.30 | 12.3K |
| 14:59 | 165.30 | 165.30 | 165.05 | 165.05 | 0.4K |
| 15:01 | 164.95 | 164.95 | 164.85 | 164.85 | 1.4K |
| 15:02 | 164.95 | 164.95 | 164.80 | 164.80 | 0.4K |
| 15:03 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:04 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:05 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 15:06 | 164.90 | 164.95 | 164.90 | 164.90 | 0.0K |
| 15:07 | 164.95 | 164.95 | 164.90 | 164.90 | 0.2K |
| 15:08 | 164.90 | 164.90 | 164.90 | 164.90 | 0.1K |
| 15:09 | 164.95 | 164.95 | 164.95 | 164.95 | 0.3K |
| 15:10 | 164.80 | 164.85 | 164.80 | 164.85 | 0.1K |
| 15:11 | 164.85 | 164.85 | 164.65 | 164.65 | 0.7K |
| 15:13 | 164.80 | 164.80 | 164.60 | 164.60 | 0.0K |
| 15:14 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 15:15 | 164.80 | 164.80 | 164.80 | 164.80 | 0.1K |
| 15:16 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:17 | 164.80 | 164.80 | 164.80 | 164.80 | 0.1K |
| 15:18 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:20 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:21 | 164.80 | 164.85 | 164.80 | 164.85 | 0.1K |
| 15:22 | 164.65 | 164.80 | 164.65 | 164.80 | 0.0K |
| 15:23 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:26 | 164.75 | 164.75 | 164.75 | 164.75 | 0.1K |
| 15:28 | 164.60 | 164.60 | 164.60 | 164.60 | 0.2K |
| 15:29 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 15:30 | 164.75 | 164.75 | 164.75 | 164.75 | 0.2K |
| 15:31 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 15:32 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 15:34 | 164.75 | 164.75 | 164.75 | 164.75 | 1.4K |
| 15:35 | 164.85 | 164.85 | 164.80 | 164.80 | 0.3K |
| 15:36 | 164.75 | 164.80 | 164.75 | 164.80 | 0.0K |
| 15:37 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:38 | 164.65 | 164.65 | 164.65 | 164.65 | 0.1K |
| 15:39 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 15:40 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 15:41 | 164.80 | 164.80 | 164.80 | 164.80 | 0.3K |
| 15:42 | 164.85 | 164.85 | 164.85 | 164.85 | 1.0K |
| 15:43 | 164.95 | 164.95 | 164.95 | 164.95 | 2.0K |
| 15:44 | 165.25 | 165.25 | 165.15 | 165.15 | 0.0K |
| 15:45 | 165.15 | 165.25 | 165.15 | 165.25 | 1.0K |
| 15:46 | 165.25 | 165.40 | 165.25 | 165.40 | 0.1K |
| 15:47 | 165.45 | 165.45 | 165.40 | 165.40 | 0.3K |
| 15:48 | 165.45 | 165.45 | 165.45 | 165.45 | 6.3K |
| 15:49 | 165.50 | 165.50 | 165.45 | 165.45 | 0.6K |
| 15:50 | 165.45 | 165.45 | 165.45 | 165.45 | 0.2K |
| 15:51 | 165.50 | 165.50 | 165.50 | 165.50 | 0.2K |
| 15:52 | 165.40 | 165.50 | 165.40 | 165.50 | 0.0K |
| 15:53 | 165.55 | 165.65 | 165.55 | 165.65 | 1.1K |
| 15:54 | 165.55 | 165.65 | 165.55 | 165.55 | 0.4K |
| 15:55 | 165.65 | 165.65 | 165.65 | 165.65 | 0.1K |
| 15:56 | 165.85 | 165.90 | 165.85 | 165.90 | 5.1K |
| 15:57 | 165.90 | 165.90 | 165.85 | 165.85 | 1.0K |
| 15:58 | 165.80 | 165.80 | 165.80 | 165.80 | 0.0K |
| 15:59 | 165.80 | 165.80 | 165.80 | 165.80 | 0.0K |
| 16:00 | 165.80 | 165.80 | 165.30 | 165.30 | 1.4K |
| 16:01 | 165.25 | 165.55 | 165.25 | 165.55 | 0.1K |
| 16:02 | 165.65 | 165.65 | 165.65 | 165.65 | 0.6K |
| 16:03 | 165.90 | 165.90 | 165.70 | 165.90 | 2.7K |
| 16:04 | 165.80 | 165.80 | 165.75 | 165.75 | 1.2K |
| 16:05 | 165.70 | 165.70 | 165.70 | 165.70 | 0.2K |
| 16:06 | 165.60 | 165.60 | 165.10 | 165.10 | 3.8K |
| 16:07 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 16:08 | 165.35 | 165.35 | 165.35 | 165.35 | 0.0K |
| 16:10 | 165.30 | 165.50 | 165.30 | 165.50 | 0.2K |
| 16:11 | 165.30 | 165.55 | 165.30 | 165.35 | 0.2K |
| 16:12 | 165.55 | 165.55 | 165.40 | 165.40 | 0.0K |
| 16:13 | 165.55 | 165.55 | 165.55 | 165.55 | 0.1K |
| 16:14 | 165.60 | 165.60 | 165.55 | 165.55 | 0.0K |
| 16:15 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 16:16 | 165.60 | 165.60 | 165.60 | 165.60 | 1.5K |
| 16:17 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0K |
| 16:18 | 165.60 | 165.60 | 165.60 | 165.60 | 0.0K |
| 16:19 | 165.60 | 165.60 | 165.45 | 165.45 | 0.1K |
| 16:21 | 165.45 | 165.80 | 165.45 | 165.50 | 0.2K |
| 16:22 | 165.60 | 165.60 | 165.50 | 165.60 | 0.3K |
| 16:24 | 165.65 | 165.65 | 165.65 | 165.65 | 0.3K |
| 16:26 | 165.70 | 165.70 | 165.70 | 165.70 | 0.0K |
| 16:28 | 165.50 | 165.60 | 165.45 | 165.45 | 0.1K |
| 16:29 | 165.40 | 165.45 | 165.40 | 165.45 | 0.1K |
| 16:30 | 165.40 | 165.45 | 165.40 | 165.45 | 0.1K |
| 16:31 | 165.45 | 165.60 | 165.45 | 165.45 | 0.4K |
| 16:32 | 165.45 | 165.45 | 165.45 | 165.45 | 0.0K |
| 16:34 | 165.45 | 165.45 | 165.45 | 165.45 | 0.0K |
| 16:35 | 165.35 | 165.35 | 165.20 | 165.20 | 1.7K |
| 16:36 | 165.20 | 165.20 | 165.15 | 165.15 | 0.7K |
| 16:37 | 165.20 | 165.20 | 165.20 | 165.20 | 0.0K |
| 16:38 | 165.20 | 165.20 | 165.10 | 165.10 | 0.7K |
| 16:39 | 164.85 | 164.85 | 164.65 | 164.65 | 3.6K |
| 16:40 | 164.50 | 164.50 | 164.50 | 164.50 | 2.0K |
| 16:41 | 164.60 | 164.70 | 164.60 | 164.65 | 0.2K |
| 16:42 | 164.65 | 164.75 | 164.65 | 164.75 | 0.0K |
| 16:43 | 164.75 | 164.95 | 164.75 | 164.95 | 0.1K |
| 16:44 | 164.75 | 164.85 | 164.75 | 164.85 | 0.1K |
| 16:45 | 164.85 | 164.85 | 164.70 | 164.75 | 0.1K |
| 16:46 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 16:47 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 16:48 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 16:49 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 16:50 | 164.75 | 164.75 | 164.75 | 164.75 | 0.1K |
| 16:51 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 16:53 | 164.75 | 164.75 | 164.75 | 164.75 | 0.9K |
| 16:54 | 165.00 | 165.00 | 164.90 | 164.90 | 0.1K |
| 16:55 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 16:58 | 165.00 | 165.00 | 165.00 | 165.00 | 0.1K |
| 17:00 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 17:01 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 17:03 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 17:04 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 17:05 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 17:06 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 17:07 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 17:09 | 164.70 | 164.70 | 164.30 | 164.30 | 6.0K |
| 17:10 | 164.50 | 164.85 | 164.50 | 164.85 | 1.6K |
| 17:11 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 17:14 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 17:16 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 17:17 | 164.55 | 164.65 | 164.50 | 164.65 | 0.0K |
| 17:19 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 17:21 | 164.65 | 164.65 | 164.55 | 164.55 | 0.0K |
| 17:22 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 17:23 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 17:26 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 17:27 | 164.40 | 164.40 | 164.40 | 164.40 | 0.9K |
| 17:28 | 164.30 | 164.30 | 164.30 | 164.30 | 0.2K |
| 17:29 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 17:30 | 164.30 | 164.40 | 164.30 | 164.40 | 0.2K |
| 17:31 | 164.30 | 164.40 | 164.30 | 164.30 | 0.5K |
| 17:32 | 164.30 | 164.30 | 164.30 | 164.30 | 0.2K |
| 17:33 | 164.25 | 164.25 | 164.25 | 164.25 | 1.0K |
| 17:34 | 164.40 | 164.45 | 164.40 | 164.40 | 0.0K |
| 17:35 | 164.40 | 164.40 | 164.20 | 164.20 | 0.4K |
| 17:36 | 164.40 | 164.40 | 164.40 | 164.40 | 0.3K |
| 17:37 | 164.40 | 164.45 | 164.40 | 164.45 | 0.0K |
| 17:38 | 164.40 | 164.45 | 164.30 | 164.30 | 1.2K |
| 17:39 | 164.50 | 164.50 | 164.50 | 164.50 | 2.8K |
| 17:40 | 164.50 | 164.50 | 164.50 | 164.50 | 0.4K |
| 17:41 | 164.50 | 164.50 | 164.25 | 164.25 | 2.0K |
| 17:42 | 164.25 | 164.85 | 164.25 | 164.85 | 2.1K |
| 17:44 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 17:46 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 17:47 | 164.85 | 164.95 | 164.85 | 164.95 | 0.0K |
| 17:48 | 165.00 | 165.00 | 165.00 | 165.00 | 0.2K |
| 17:51 | 164.60 | 164.85 | 164.60 | 164.85 | 1.7K |
| 17:52 | 164.25 | 164.25 | 164.25 | 164.25 | 11.3K |
| 17:53 | 164.50 | 164.50 | 164.40 | 164.40 | 0.2K |
| 17:54 | 164.40 | 164.85 | 164.40 | 164.85 | 1.9K |
| 17:55 | 164.65 | 164.85 | 164.65 | 164.65 | 0.0K |
| 17:56 | 165.10 | 165.10 | 165.05 | 165.05 | 6.0K |
| 17:57 | 165.10 | 165.10 | 165.10 | 165.10 | 0.0K |
| 17:58 | 165.05 | 165.05 | 164.85 | 164.85 | 0.0K |
| 17:59 | 165.05 | 165.05 | 164.85 | 165.05 | 0.1K |
| 18:00 | 165.05 | 165.05 | 165.00 | 165.00 | 0.4K |
| 18:01 | 165.00 | 165.00 | 164.70 | 164.85 | 0.0K |
| 18:02 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 18:03 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 18:07 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 18:08 | 164.85 | 164.85 | 164.60 | 164.60 | 0.0K |
| 18:09 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 18:11 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1K |
| 18:12 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 18:14 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 18:17 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 18:18 | 164.75 | 164.75 | 164.75 | 164.75 | 0.1K |
| 18:19 | 164.80 | 164.80 | 164.55 | 164.60 | 0.7K |
| 18:20 | 164.55 | 164.60 | 164.50 | 164.50 | 0.3K |
| 18:21 | 164.70 | 164.70 | 164.70 | 164.70 | 0.4K |
| 18:22 | 164.80 | 164.80 | 164.55 | 164.55 | 0.7K |
| 18:23 | 164.75 | 164.75 | 164.50 | 164.50 | 0.3K |
| 18:25 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 18:26 | 164.45 | 164.60 | 164.45 | 164.60 | 0.1K |
| 18:28 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 18:29 | 164.60 | 164.60 | 164.60 | 164.60 | 0.3K |
| 18:31 | 164.70 | 164.75 | 164.70 | 164.75 | 0.1K |
| 18:33 | 164.45 | 164.70 | 164.45 | 164.70 | 0.5K |
| 18:34 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 18:37 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 18:38 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 18:39 | 164.45 | 164.45 | 164.45 | 164.45 | 0.0K |
| 18:45 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 18:49 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 19:00 | 164.65 | 164.65 | 164.65 | 164.65 | 0.5K |
| 19:02 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 19:03 | 164.30 | 164.40 | 164.30 | 164.40 | 0.0K |
| 19:04 | 164.25 | 164.25 | 164.25 | 164.25 | 0.2K |
| 19:05 | 164.20 | 164.20 | 164.15 | 164.20 | 0.2K |
| 19:06 | 164.10 | 164.20 | 164.10 | 164.10 | 1.3K |
| 19:08 | 164.10 | 164.10 | 164.10 | 164.10 | 0.1K |
| 19:09 | 164.05 | 164.10 | 164.05 | 164.10 | 1.2K |
| 19:10 | 164.05 | 164.10 | 164.05 | 164.10 | 0.5K |
| 19:12 | 164.10 | 164.10 | 164.10 | 164.10 | 0.1K |
| 19:13 | 164.10 | 164.20 | 164.10 | 164.20 | 0.1K |
| 19:14 | 164.20 | 164.20 | 164.20 | 164.20 | 1.0K |
| 19:15 | 164.20 | 164.20 | 164.15 | 164.15 | 0.1K |
| 19:16 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:17 | 164.20 | 164.20 | 164.15 | 164.15 | 0.0K |
| 19:18 | 164.15 | 164.15 | 164.15 | 164.15 | 0.0K |
| 19:19 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:20 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:21 | 164.15 | 164.15 | 164.15 | 164.15 | 0.1K |
| 19:23 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:24 | 164.20 | 164.20 | 164.15 | 164.15 | 0.1K |
| 19:26 | 164.20 | 164.20 | 164.15 | 164.15 | 1.0K |
| 19:27 | 164.10 | 164.10 | 164.00 | 164.00 | 7.2K |
| 19:28 | 164.05 | 164.20 | 164.05 | 164.20 | 0.2K |
| 19:29 | 164.20 | 164.20 | 164.20 | 164.20 | 0.3K |
| 19:30 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 19:31 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:32 | 164.10 | 164.20 | 164.10 | 164.20 | 0.0K |
| 19:33 | 164.10 | 164.20 | 164.10 | 164.20 | 0.2K |
| 19:34 | 164.20 | 164.20 | 164.20 | 164.20 | 0.5K |
| 19:35 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:36 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:37 | 164.20 | 164.20 | 164.10 | 164.10 | 0.0K |
| 19:39 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 19:40 | 164.05 | 164.20 | 164.05 | 164.20 | 0.0K |
| 19:41 | 164.05 | 164.20 | 164.05 | 164.20 | 0.0K |
| 19:42 | 164.20 | 164.20 | 164.20 | 164.20 | 0.4K |
| 19:43 | 164.20 | 164.20 | 164.20 | 164.20 | 0.1K |
| 19:45 | 164.05 | 164.05 | 164.05 | 164.05 | 1.0K |
| 19:46 | 164.05 | 164.05 | 163.85 | 163.85 | 5.8K |
| 19:47 | 164.05 | 164.05 | 164.05 | 164.05 | 0.0K |
| 19:48 | 164.10 | 164.10 | 163.85 | 163.85 | 0.0K |
| 19:49 | 163.85 | 163.85 | 163.85 | 163.85 | 0.0K |
| 19:51 | 163.90 | 164.10 | 163.90 | 164.10 | 0.1K |
| 19:52 | 164.10 | 164.10 | 163.90 | 163.90 | 0.0K |
| 19:53 | 163.90 | 163.90 | 163.90 | 163.90 | 0.0K |
| 19:54 | 163.90 | 163.90 | 163.90 | 163.90 | 0.1K |
| 19:55 | 163.85 | 163.85 | 163.85 | 163.85 | 0.1K |
| 19:56 | 163.85 | 164.10 | 163.85 | 164.10 | 0.0K |
| 19:57 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 19:58 | 164.10 | 164.10 | 164.10 | 164.10 | 0.1K |
| 19:59 | 164.00 | 164.00 | 164.00 | 164.00 | 0.0K |
| 20:00 | 164.05 | 164.05 | 164.05 | 164.05 | 0.0K |
| 20:01 | 164.05 | 164.05 | 163.85 | 164.00 | 0.2K |
| 20:02 | 164.00 | 164.00 | 163.80 | 163.80 | 0.0K |
| 20:03 | 163.80 | 163.80 | 163.75 | 163.75 | 1.6K |
| 20:04 | 163.75 | 163.75 | 163.75 | 163.75 | 0.1K |
| 20:05 | 163.75 | 163.95 | 163.75 | 163.75 | 0.4K |
| 20:06 | 164.45 | 164.45 | 164.45 | 164.45 | 3.7K |
| 20:07 | 164.10 | 164.60 | 164.10 | 164.60 | 0.3K |
| 20:08 | 164.60 | 164.60 | 164.60 | 164.60 | 0.9K |
| 20:09 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 20:10 | 164.60 | 164.60 | 164.45 | 164.45 | 1.9K |
| 20:12 | 164.65 | 164.65 | 164.50 | 164.50 | 0.1K |
| 20:13 | 164.45 | 164.45 | 164.45 | 164.45 | 0.1K |
| 20:15 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 20:16 | 164.60 | 164.60 | 164.30 | 164.60 | 0.0K |
| 20:17 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 20:18 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 20:19 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 20:20 | 164.65 | 164.65 | 164.65 | 164.65 | 1.0K |
| 20:21 | 164.65 | 164.70 | 164.65 | 164.70 | 0.0K |
| 20:22 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 20:23 | 164.60 | 164.70 | 164.60 | 164.60 | 1.8K |
| 20:24 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 20:25 | 164.60 | 164.70 | 164.60 | 164.70 | 0.0K |
| 20:26 | 164.80 | 164.90 | 164.75 | 164.90 | 1.6K |
| 20:27 | 165.15 | 165.15 | 165.00 | 165.00 | 2.3K |
| 20:28 | 164.65 | 165.05 | 164.65 | 165.05 | 5.4K |
| 20:29 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:30 | 164.95 | 165.05 | 164.95 | 164.95 | 0.6K |
| 20:31 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:32 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:33 | 164.60 | 164.60 | 164.60 | 164.60 | 1.0K |
| 20:34 | 164.60 | 164.80 | 164.60 | 164.80 | 0.0K |
| 20:35 | 164.80 | 164.80 | 164.55 | 164.55 | 0.2K |
| 20:36 | 164.55 | 164.90 | 164.55 | 164.90 | 2.6K |
| 20:37 | 164.90 | 164.90 | 164.80 | 164.80 | 0.0K |
| 20:39 | 164.95 | 164.95 | 164.90 | 164.90 | 0.4K |
| 20:40 | 164.95 | 164.95 | 164.95 | 164.95 | 0.2K |
| 20:46 | 164.90 | 164.90 | 164.75 | 164.75 | 0.1K |
| 20:48 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 20:49 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 20:50 | 164.75 | 164.75 | 164.75 | 164.75 | 0.3K |
| 20:51 | 164.75 | 164.75 | 164.75 | 164.75 | 0.5K |
| 20:52 | 165.05 | 165.05 | 165.05 | 165.05 | 0.6K |
| 20:54 | 164.80 | 164.80 | 164.70 | 164.70 | 0.0K |
| 20:56 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:57 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:58 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 20:59 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 21:00 | 164.70 | 164.90 | 164.70 | 164.90 | 0.1K |
| 21:03 | 164.90 | 164.90 | 164.70 | 164.70 | 0.0K |
| 21:04 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 21:06 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 21:08 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 21:10 | 164.70 | 164.70 | 164.70 | 164.70 | 0.5K |
| 21:13 | 164.70 | 164.70 | 164.70 | 164.70 | 0.1K |
| 21:14 | 165.00 | 165.00 | 164.65 | 164.65 | 0.8K |
| 21:15 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 21:16 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 21:19 | 164.60 | 164.60 | 164.60 | 164.60 | 0.1K |
| 21:21 | 164.60 | 164.60 | 164.55 | 164.55 | 3.2K |
| 21:22 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 21:28 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 21:29 | 164.60 | 164.60 | 164.60 | 164.60 | 0.2K |
| 21:30 | 164.60 | 164.60 | 164.60 | 164.60 | 0.1K |
| 21:31 | 164.55 | 164.55 | 164.55 | 164.55 | 0.3K |
| 21:33 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 21:35 | 164.60 | 164.60 | 164.60 | 164.60 | 0.0K |
| 21:36 | 164.75 | 164.75 | 164.75 | 164.75 | 0.0K |
| 21:37 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 21:38 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 21:39 | 165.00 | 165.00 | 164.95 | 164.95 | 1.3K |
| 21:41 | 165.05 | 165.05 | 164.75 | 164.75 | 0.1K |
| 21:42 | 164.75 | 164.95 | 164.75 | 164.95 | 0.2K |
| 21:43 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 21:44 | 164.75 | 164.95 | 164.75 | 164.95 | 0.0K |
| 21:45 | 164.95 | 164.95 | 164.95 | 164.95 | 0.0K |
| 21:46 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 21:48 | 164.90 | 164.90 | 164.90 | 164.90 | 0.0K |
| 21:49 | 164.85 | 164.85 | 164.85 | 164.85 | 0.0K |
| 21:50 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 21:51 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 21:52 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 21:54 | 164.80 | 164.80 | 164.65 | 164.65 | 1.0K |
| 21:56 | 164.60 | 164.60 | 164.60 | 164.60 | 1.4K |
| 21:57 | 164.75 | 164.80 | 164.75 | 164.80 | 0.1K |
| 21:58 | 164.80 | 164.80 | 164.80 | 164.80 | 0.0K |
| 22:00 | 164.55 | 164.55 | 164.55 | 164.55 | 1.3K |
| 22:01 | 164.70 | 164.70 | 164.70 | 164.70 | 0.0K |
| 22:02 | 164.70 | 164.70 | 164.70 | 164.70 | 0.1K |
| 22:04 | 164.70 | 164.70 | 164.15 | 164.15 | 1.5K |
| 22:06 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 22:07 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 22:10 | 164.15 | 164.40 | 164.15 | 164.40 | 0.0K |
| 22:11 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 22:17 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 22:19 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 22:22 | 164.25 | 164.25 | 164.25 | 164.25 | 0.0K |
| 22:23 | 164.40 | 164.40 | 164.40 | 164.40 | 0.0K |
| 22:25 | 164.20 | 164.20 | 164.20 | 164.20 | 0.1K |
| 22:26 | 164.20 | 164.20 | 164.20 | 164.20 | 0.0K |
| 22:29 | 164.05 | 164.05 | 164.05 | 164.05 | 1.4K |
| 22:32 | 164.10 | 164.10 | 164.10 | 164.10 | 0.0K |
| 22:33 | 164.35 | 164.35 | 164.35 | 164.35 | 0.1K |
| 22:34 | 164.40 | 164.40 | 164.35 | 164.35 | 0.1K |
| 22:35 | 164.30 | 164.30 | 164.25 | 164.25 | 0.1K |
| 22:36 | 164.05 | 164.05 | 164.05 | 164.05 | 0.2K |
| 22:38 | 164.10 | 164.10 | 164.10 | 164.10 | 0.5K |
| 22:39 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 22:40 | 164.30 | 164.30 | 164.30 | 164.30 | 1.0K |
| 22:44 | 164.30 | 164.30 | 164.30 | 164.30 | 0.4K |
| 22:46 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 22:47 | 164.50 | 164.50 | 164.50 | 164.50 | 0.1K |
| 22:48 | 164.30 | 164.30 | 164.30 | 164.30 | 0.0K |
| 22:50 | 164.50 | 164.50 | 164.30 | 164.30 | 0.0K |
| 22:54 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 22:55 | 164.55 | 164.55 | 164.55 | 164.55 | 0.1K |
| 22:57 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 23:00 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 23:01 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 23:02 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 23:03 | 164.50 | 164.50 | 164.50 | 164.50 | 0.0K |
| 23:04 | 164.50 | 164.50 | 164.50 | 164.50 | 0.1K |
| 23:05 | 164.45 | 164.65 | 164.45 | 164.65 | 0.1K |
| 23:06 | 164.65 | 164.65 | 164.65 | 164.65 | 0.1K |
| 23:09 | 164.60 | 164.60 | 164.55 | 164.55 | 0.0K |
| 23:10 | 164.55 | 164.55 | 164.55 | 164.55 | 0.0K |
| 23:11 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 23:12 | 164.65 | 164.65 | 164.65 | 164.65 | 0.0K |
| 23:13 | 164.70 | 164.70 | 164.70 | 164.70 | 0.2K |
| 23:14 | 164.70 | 164.70 | 164.10 | 164.45 | 2.9K |
| 23:16 | 164.15 | 164.15 | 164.15 | 164.15 | 0.0K |
| 23:18 | 164.20 | 164.30 | 164.20 | 164.30 | 0.0K |
| 23:19 | 164.30 | 164.35 | 164.05 | 164.05 | 1.0K |
| 23:21 | 164.30 | 164.30 | 164.30 | 164.30 | 0.1K |
| 23:23 | 164.05 | 164.05 | 164.05 | 164.05 | 0.1K |
| 23:26 | 164.10 | 164.45 | 164.10 | 164.45 | 1.7K |
| 23:27 | 164.45 | 164.60 | 164.45 | 164.60 | 4.2K |
| 23:29 | 164.70 | 164.90 | 164.70 | 164.90 | 2.9K |
| 23:30 | 164.75 | 164.75 | 164.70 | 164.70 | 0.0K |
| 23:31 | 164.70 | 164.90 | 164.70 | 164.70 | 0.0K |
| 23:32 | 164.70 | 164.70 | 164.65 | 164.65 | 0.1K |
| 23:34 | 165.00 | 165.25 | 165.00 | 165.25 | 1.6K |
| 23:35 | 165.30 | 165.50 | 164.75 | 165.50 | 6.7K |
| 23:36 | 165.50 | 165.50 | 165.50 | 165.50 | 3.2K |
| 23:37 | 165.50 | 165.50 | 165.50 | 165.50 | 0.0K |
| 23:38 | 165.50 | 165.50 | 165.50 | 165.50 | 0.0K |
| 23:39 | 165.50 | 165.50 | 165.50 | 165.50 | 0.0K |
| 23:40 | 165.40 | 165.40 | 165.40 | 165.40 | 0.0K |
| 23:41 | 165.05 | 165.05 | 165.05 | 165.05 | 0.0K |
| 23:42 | 165.40 | 165.55 | 165.40 | 165.55 | 1.6K |
| 23:43 | 165.05 | 165.05 | 165.05 | 165.05 | 0.0K |
| 23:44 | 165.45 | 165.45 | 165.45 | 165.45 | 0.2K |
| 23:45 | 165.45 | 165.45 | 165.45 | 165.45 | 0.0K |
| 23:46 | 165.05 | 165.05 | 165.05 | 165.05 | 0.0K |
| 23:49 | 165.45 | 165.45 | 165.45 | 165.45 | 0.0K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-29 | 181.10 | 187.00 | 168.20 | 169.60 | 8.6M |
| 2025-09-28 | 181.10 | 184.20 | 180.50 | 181.35 | 1.1M |
| 2025-09-27 | 181.10 | 184.20 | 180.50 | 181.20 | 0.8M |
| 2025-09-26 | 163.55 | 186.00 | 161.25 | 180.10 | 15.1M |
| 2025-09-25 | 165.40 | 165.85 | 162.35 | 163.70 | 0.3M |
| 2025-09-24 | 163.95 | 166.50 | 162.00 | 164.30 | 0.6M |
| 2025-09-23 | 168.25 | 172.50 | 161.70 | 163.40 | 1.4M |
| 2025-09-22 | 166.20 | 170.35 | 162.00 | 168.25 | 1.2M |
| 2025-09-19 | 171.50 | 172.45 | 162.00 | 166.05 | 0.0M |
| 2025-09-18 | 173.00 | 173.80 | 170.15 | 171.40 | 0.7M |
| 2025-09-17 | 175.40 | 175.45 | 171.50 | 173.15 | 0.7M |
| 2025-09-16 | 173.50 | 178.30 | 171.25 | 175.25 | 2.6M |
| 2025-09-15 | 174.00 | 179.85 | 169.40 | 172.85 | 2.8M |
| 2025-09-14 | 174.00 | 177.65 | 169.40 | 177.65 | 1.1M |
| 2025-09-13 | 174.00 | 174.65 | 170.95 | 171.65 | 0.2M |
| 2025-09-12 | 183.10 | 189.00 | 170.50 | 174.50 | 4.2M |
| 2025-09-11 | 176.40 | 188.20 | 176.20 | 182.20 | 12.4M |
| 2025-09-10 | 188.50 | 205.00 | 175.00 | 176.00 | 26.8M |
| 2025-09-09 | 154.45 | 188.00 | 153.95 | 187.00 | 17.6M |
| 2025-09-08 | 153.75 | 156.00 | 153.05 | 154.20 | 0.4M |
| 2025-09-07 | 153.75 | 154.70 | 153.30 | 154.30 | 0.1M |
| 2025-09-06 | 153.75 | 154.80 | 153.50 | 153.75 | 0.0M |
| 2025-09-05 | 155.05 | 155.65 | 153.05 | 153.75 | 0.3M |
| 2025-09-04 | 155.80 | 156.70 | 153.25 | 155.05 | 0.4M |
| 2025-09-03 | 158.50 | 159.00 | 152.70 | 155.80 | 0.4M |
| 2025-09-02 | 161.45 | 162.05 | 154.10 | 157.90 | 0.5M |
| 2025-09-01 | 159.75 | 166.00 | 157.60 | 161.45 | 0.9M |
| 2025-08-31 | 159.75 | 163.85 | 158.30 | 163.85 | 0.3M |
| 2025-08-30 | 159.75 | 160.05 | 158.00 | 158.95 | 0.1M |
| 2025-08-29 | 164.60 | 166.50 | 158.15 | 159.55 | 0.6M |
| 2025-08-28 | 169.55 | 170.00 | 160.30 | 163.75 | 1.1M |
| 2025-08-27 | 169.25 | 170.75 | 168.45 | 169.55 | 0.4M |
| 2025-08-26 | 169.35 | 171.65 | 168.75 | 169.25 | 0.3M |
| 2025-08-25 | 172.85 | 174.45 | 165.15 | 169.25 | 0.8M |
| 2025-08-24 | 172.85 | 172.80 | 171.80 | 172.30 | 0.1M |
| 2025-08-23 | 172.85 | 173.60 | 171.45 | 172.00 | 0.1M |
| 2025-08-22 | 173.75 | 178.85 | 170.50 | 172.60 | 1.4M |
| 2025-08-21 | 170.00 | 178.85 | 169.85 | 173.75 | 3.2M |
| 2025-08-20 | 171.90 | 172.50 | 169.05 | 169.80 | 0.4M |
| 2025-08-19 | 172.75 | 174.20 | 171.05 | 171.75 | 0.5M |
| 2025-08-18 | 173.15 | 175.25 | 168.40 | 172.75 | 1.0M |
| 2025-08-17 | 173.15 | 172.35 | 171.05 | 171.45 | 0.4M |
| 2025-08-16 | 173.15 | 174.70 | 168.45 | 171.70 | 0.3M |
| 2025-08-15 | 175.65 | 178.50 | 172.85 | 173.15 | 1.2M |
| 2025-08-14 | 176.40 | 179.20 | 172.00 | 175.25 | 1.5M |
| 2025-08-13 | 178.95 | 181.40 | 175.45 | 176.15 | 1.4M |
| 2025-08-12 | 172.30 | 182.60 | 170.45 | 177.80 | 5.1M |
| 2025-08-11 | 170.50 | 174.85 | 168.50 | 172.05 | 1.9M |
| 2025-08-08 | 160.75 | 176.00 | 160.20 | 169.70 | 7.7M |
| 2025-08-07 | 168.15 | 169.30 | 157.10 | 160.00 | 3.0M |
| 2025-08-06 | 171.50 | 172.30 | 166.00 | 168.10 | 3.6M |
| 2025-08-05 | 177.35 | 177.40 | 170.70 | 171.30 | 1.8M |
| 2025-08-04 | 178.00 | 180.50 | 174.00 | 177.00 | 1.8M |
| 2025-08-01 | 182.50 | 186.60 | 176.50 | 177.50 | 2.6M |
| 2025-07-31 | 176.00 | 186.75 | 170.55 | 182.60 | 7.2M |
| 2025-07-30 | 186.80 | 189.10 | 175.00 | 175.10 | 5.6M |
| 2025-07-29 | 199.00 | 203.50 | 182.50 | 184.85 | 8.1M |
| 2025-07-28 | 181.00 | 207.30 | 177.60 | 197.00 | 26.0M |
| 2025-07-27 | 181.00 | 188.45 | 185.90 | 188.45 | 4.2M |
| 2025-07-26 | 181.00 | 188.30 | 177.90 | 186.30 | 3.3M |
| 2025-07-25 | 191.00 | 227.45 | 183.00 | 183.00 | 49.4M |
| 2025-07-24 | 147.05 | 193.25 | 144.00 | 188.95 | 34.0M |
| 2025-07-23 | 137.50 | 149.90 | 132.70 | 147.10 | 6.2M |
| 2025-07-22 | 125.45 | 145.70 | 124.20 | 137.80 | 4.4M |
| 2025-07-21 | 122.90 | 127.20 | 122.90 | 125.45 | 0.4M |
| 2025-07-20 | 122.90 | 126.50 | 124.90 | 125.85 | 0.2M |
| 2025-07-19 | 122.90 | 126.50 | 122.90 | 126.00 | 0.1M |
| 2025-07-18 | 124.60 | 126.30 | 123.00 | 125.90 | 0.3M |
| 2025-07-17 | 122.90 | 125.45 | 122.70 | 124.60 | 0.3M |
| 2025-07-16 | 123.20 | 123.85 | 121.70 | 122.75 | 0.2M |
| 2025-07-15 | 124.40 | 125.40 | 122.40 | 123.20 | 0.2M |
| 2025-07-14 | 120.30 | 125.00 | 118.10 | 124.40 | 0.5M |
| 2025-07-13 | 120.30 | 123.75 | 120.45 | 122.20 | 0.1M |
| 2025-07-12 | 120.30 | 123.50 | 119.85 | 123.50 | 0.1M |
| 2025-07-11 | 122.20 | 123.00 | 119.45 | 120.40 | 0.2M |
| 2025-07-10 | 123.30 | 124.05 | 121.30 | 122.20 | 0.1M |
| 2025-07-09 | 125.00 | 125.50 | 120.05 | 123.10 | 0.3M |
| 2025-07-08 | 127.85 | 129.50 | 121.65 | 124.05 | 0.3M |
| 2025-07-07 | 128.20 | 130.55 | 127.05 | 127.85 | 0.4M |
| 2025-07-06 | 128.20 | 130.55 | 128.55 | 129.40 | 0.2M |
| 2025-07-05 | 128.20 | 130.00 | 127.55 | 129.20 | 0.2M |
| 2025-07-04 | 127.60 | 127.95 | 125.05 | 127.35 | 0.2M |
| 2025-07-03 | 131.20 | 132.75 | 125.20 | 127.35 | 0.7M |
| 2025-07-02 | 134.35 | 135.90 | 129.65 | 131.10 | 0.5M |
| 2025-07-01 | 136.30 | 138.70 | 132.55 | 133.95 | 0.7M |
| 2025-06-30 | 133.20 | 139.30 | 132.90 | 136.00 | 1.1M |
| 2025-06-29 | 133.20 | 136.00 | 133.55 | 135.90 | 0.2M |
| 2025-06-28 | 133.20 | 135.95 | 132.90 | 133.70 | 0.1M |
| 2025-06-27 | 133.40 | 136.60 | 131.25 | 132.30 | 0.8M |
| 2025-06-26 | 129.00 | 137.30 | 127.65 | 133.35 | 2.8M |
| 2025-06-25 | 125.00 | 132.75 | 123.85 | 127.55 | 0.8M |
| 2025-06-24 | 123.15 | 126.10 | 120.90 | 125.00 | 0.2M |
| 2025-06-23 | 124.50 | 125.40 | 122.60 | 123.15 | 0.1M |
| 2025-06-20 | 126.05 | 126.50 | 123.40 | 124.45 | 0.1M |
| 2025-06-19 | 124.00 | 128.60 | 124.00 | 126.05 | 0.4M |
| 2025-06-18 | 124.90 | 125.35 | 122.80 | 123.40 | 0.1M |
| 2025-06-17 | 123.20 | 124.90 | 122.15 | 124.15 | 0.1M |
| 2025-06-16 | 126.65 | 128.50 | 122.55 | 123.20 | 0.3M |
| 2025-06-15 | 126.65 | 128.50 | 126.00 | 127.15 | 0.1M |
| 2025-06-14 | 126.65 | 127.70 | 125.30 | 127.15 | 0.0M |
| 2025-06-13 | 129.90 | 133.00 | 126.50 | 127.20 | 0.2M |
| 2025-06-11 | 127.90 | 133.90 | 127.65 | 129.85 | 0.7M |
| 2025-06-10 | 125.65 | 132.70 | 125.65 | 127.90 | 0.3M |
| 2025-06-09 | 126.85 | 128.95 | 125.15 | 125.65 | 0.2M |
| 2025-06-08 | 126.85 | 128.60 | 126.50 | 127.05 | 0.1M |
| 2025-06-07 | 126.85 | 128.95 | 126.00 | 127.90 | 0.1M |
| 2025-06-06 | 128.80 | 131.50 | 124.10 | 125.30 | 0.5M |
| 2025-06-05 | 127.00 | 129.15 | 126.85 | 128.65 | 0.2M |
| 2025-06-04 | 125.50 | 132.85 | 124.25 | 126.95 | 1.0M |
| 2025-06-03 | 122.70 | 126.00 | 121.85 | 124.05 | 0.3M |
| 2025-06-02 | 123.90 | 125.90 | 119.60 | 122.70 | 0.3M |
| 2025-06-01 | 123.90 | 125.90 | 119.60 | 120.80 | 0.1M |
| 2025-05-31 | 123.90 | 125.80 | 123.50 | 124.15 | 0.0M |
| 2025-05-30 | 125.00 | 126.00 | 121.35 | 123.50 | 0.4M |
| 2025-05-29 | 128.50 | 133.00 | 123.75 | 125.00 | 0.5M |
| 2025-05-28 | 123.00 | 130.00 | 123.00 | 128.00 | 0.4M |
| 2025-05-27 | 123.00 | 124.45 | 116.20 | 122.45 | 0.5M |
| 2025-05-26 | 125.95 | 127.30 | 117.60 | 123.00 | 0.6M |
| 2025-05-23 | 126.55 | 128.50 | 123.60 | 125.80 | 0.3M |
| 2025-05-22 | 133.95 | 133.95 | 126.45 | 126.85 | 0.4M |
| 2025-05-21 | 136.00 | 138.25 | 132.90 | 133.40 | 0.2M |
| 2025-05-20 | 137.55 | 138.55 | 135.95 | 136.50 | 0.1M |
| 2025-05-19 | 136.20 | 140.85 | 136.00 | 137.35 | 0.2M |
| 2025-05-18 | 136.20 | 140.85 | 138.95 | 140.20 | 0.1M |
| 2025-05-17 | 136.20 | 139.45 | 136.00 | 139.45 | 0.0M |
| 2025-05-16 | 143.00 | 143.40 | 132.50 | 137.25 | 0.6M |
| 2025-05-15 | 145.95 | 146.50 | 140.80 | 142.20 | 0.3M |
| 2025-05-14 | 150.25 | 156.90 | 145.00 | 145.30 | 1.0M |
| 2025-05-13 | 143.30 | 157.45 | 143.30 | 150.25 | 0.9M |
| 2025-05-12 | 142.65 | 146.90 | 141.55 | 143.25 | 0.2M |
| 2025-05-08 | 142.20 | 142.95 | 141.25 | 141.55 | 0.1M |
| 2025-05-07 | 141.55 | 142.50 | 140.25 | 141.25 | 0.0M |
| 2025-05-06 | 141.50 | 142.50 | 140.25 | 141.95 | 0.1M |
| 2025-05-05 | 141.85 | 145.90 | 140.10 | 141.50 | 0.1M |
| 2025-05-02 | 145.85 | 146.90 | 141.35 | 141.85 | 0.0M |
| 2025-04-30 | 147.00 | 147.45 | 145.00 | 145.80 | 0.1M |
| 2025-04-29 | 148.20 | 149.95 | 145.15 | 147.00 | 0.1M |
| 2025-04-28 | 149.45 | 150.90 | 147.50 | 148.20 | 0.1M |
| 2025-04-25 | 149.50 | 150.45 | 146.00 | 148.35 | 0.1M |
| 2025-04-24 | 148.25 | 150.20 | 146.65 | 148.50 | 0.1M |
| 2025-04-23 | 149.50 | 150.10 | 147.30 | 148.15 | 0.1M |
| 2025-04-22 | 151.95 | 151.95 | 149.10 | 149.45 | 0.1M |
| 2025-04-21 | 148.50 | 151.55 | 148.50 | 149.35 | 0.1M |
| 2025-04-18 | 149.40 | 149.90 | 145.00 | 147.00 | 0.1M |
| 2025-04-17 | 148.15 | 151.15 | 148.05 | 149.30 | 0.1M |
| 2025-04-16 | 152.25 | 152.25 | 148.05 | 149.05 | 0.1M |
| 2025-04-15 | 153.00 | 153.95 | 149.25 | 151.10 | 0.1M |
| 2025-04-14 | 153.05 | 156.00 | 151.00 | 152.70 | 0.1M |
| 2025-04-11 | 153.90 | 155.10 | 150.00 | 152.95 | 0.1M |
| 2025-04-10 | 156.35 | 159.95 | 150.00 | 150.65 | 0.1M |
| 2025-04-09 | 155.20 | 156.50 | 147.80 | 151.50 | 0.1M |
| 2025-04-08 | 153.95 | 162.00 | 153.95 | 157.00 | 0.1M |
| 2025-04-07 | 157.90 | 157.90 | 140.35 | 151.65 | 0.4M |
| 2025-04-04 | 172.90 | 172.90 | 160.00 | 162.65 | 0.5M |
| 2025-04-03 | 179.20 | 180.40 | 170.60 | 170.95 | 0.2M |
| 2025-04-02 | 177.10 | 177.35 | 173.10 | 175.15 | 0.1M |
| 2025-04-01 | 180.00 | 185.10 | 174.60 | 177.10 | 0.2M |
| 2025-03-31 | 178.80 | 180.00 | 171.00 | 175.85 | 0.2M |
| 2025-03-28 | 178.80 | 182.20 | 175.10 | 178.80 | 0.2M |
| 2025-03-27 | 189.00 | 189.70 | 178.10 | 180.40 | 0.3M |
| 2025-03-26 | 188.10 | 194.55 | 186.60 | 189.35 | 0.2M |
| 2025-03-25 | 190.50 | 192.70 | 187.15 | 187.55 | 0.1M |
| 2025-03-24 | 191.10 | 192.85 | 188.60 | 189.95 | 0.0M |
| 2025-03-21 | 193.55 | 196.40 | 191.10 | 191.10 | 0.1M |
| 2025-03-20 | 194.50 | 198.80 | 192.00 | 192.00 | 0.1M |
| 2025-03-19 | 195.10 | 195.10 | 191.50 | 193.95 | 0.1M |
| 2025-03-18 | 196.00 | 202.00 | 194.40 | 195.15 | 0.3M |
| 2025-03-17 | 194.00 | 195.70 | 190.10 | 195.10 | 0.2M |
| 2025-03-14 | 187.35 | 192.80 | 184.20 | 188.75 | 0.3M |
| 2025-03-13 | 187.70 | 188.90 | 182.60 | 183.60 | 0.2M |
| 2025-03-12 | 191.10 | 192.15 | 187.50 | 187.65 | 0.1M |
| 2025-03-11 | 192.20 | 193.05 | 190.00 | 191.10 | 0.1M |
| 2025-03-10 | 195.95 | 197.80 | 191.50 | 192.15 | 0.1M |
| 2025-03-07 | 197.40 | 201.00 | 189.00 | 194.50 | 0.3M |
| 2025-03-06 | 200.10 | 201.80 | 195.95 | 197.20 | 0.1M |
| 2025-03-05 | 201.40 | 205.70 | 198.45 | 200.10 | 0.2M |
| 2025-03-04 | 190.05 | 206.35 | 190.00 | 201.00 | 1.2M |
| 2025-03-03 | 195.75 | 196.80 | 185.85 | 189.35 | 0.4M |
| 2025-02-28 | 194.50 | 203.85 | 190.00 | 197.00 | 0.4M |
| 2025-02-27 | 201.55 | 201.55 | 191.95 | 193.65 | 0.2M |
| 2025-02-26 | 206.10 | 207.05 | 197.70 | 199.40 | 0.3M |
| 2025-02-25 | 205.50 | 207.45 | 204.70 | 205.80 | 0.1M |
| 2025-02-24 | 208.00 | 208.70 | 203.20 | 203.90 | 0.1M |
| 2025-02-21 | 205.25 | 208.90 | 203.40 | 203.80 | 0.1M |
| 2025-02-20 | 205.40 | 205.70 | 203.10 | 205.25 | 0.1M |
| 2025-02-19 | 206.00 | 208.80 | 205.00 | 205.40 | 0.1M |
| 2025-02-18 | 209.40 | 210.45 | 204.80 | 206.00 | 0.2M |
| 2025-02-17 | 209.50 | 210.65 | 208.50 | 209.40 | 0.1M |
| 2025-02-14 | 211.80 | 214.00 | 205.35 | 208.00 | 0.2M |
| 2025-02-13 | 220.50 | 225.00 | 211.00 | 211.00 | 0.1M |
| 2025-02-12 | 218.00 | 226.45 | 214.05 | 216.70 | 0.1M |
| 2025-02-11 | 216.75 | 221.00 | 215.75 | 216.10 | 0.0M |
| 2025-02-10 | 219.50 | 219.90 | 214.20 | 216.75 | 0.1M |
| 2025-02-07 | 222.55 | 222.55 | 219.55 | 219.55 | 0.1M |
| 2025-02-06 | 219.85 | 221.95 | 219.70 | 221.30 | 0.0M |
| 2025-02-05 | 220.00 | 221.65 | 216.85 | 219.85 | 0.1M |
| 2025-02-04 | 222.00 | 223.75 | 220.05 | 220.65 | 0.1M |
| 2025-02-03 | 226.40 | 228.40 | 222.00 | 222.00 | 0.1M |
| 2025-01-31 | 228.80 | 230.00 | 226.40 | 226.75 | 0.0M |
| 2025-01-30 | 229.50 | 229.50 | 226.65 | 228.55 | 0.0M |
| 2025-01-29 | 227.15 | 231.00 | 226.65 | 227.50 | 0.1M |
| 2025-01-28 | 228.40 | 230.55 | 226.50 | 227.15 | 0.1M |
| 2025-01-27 | 234.80 | 235.20 | 228.50 | 228.50 | 0.0M |
| 2025-01-24 | 235.00 | 236.15 | 233.80 | 235.05 | 0.0M |
| 2025-01-23 | 232.00 | 235.25 | 231.35 | 234.70 | 0.1M |
| 2025-01-22 | 230.40 | 232.60 | 229.00 | 231.70 | 0.0M |
| 2025-01-21 | 234.70 | 234.95 | 225.95 | 229.00 | 0.1M |
| 2025-01-20 | 235.00 | 238.75 | 233.45 | 234.70 | 0.1M |
| 2025-01-17 | 232.40 | 237.90 | 227.75 | 233.45 | 0.1M |
| 2025-01-16 | 233.95 | 234.00 | 229.95 | 232.30 | 0.2M |
| 2025-01-15 | 230.00 | 234.80 | 230.00 | 232.60 | 0.2M |
| 2025-01-14 | 219.60 | 230.50 | 213.45 | 230.00 | 0.3M |
| 2025-01-13 | 221.05 | 225.65 | 219.65 | 219.65 | 0.1M |
| 2025-01-10 | 216.25 | 225.20 | 216.25 | 220.90 | 0.1M |
| 2025-01-09 | 223.05 | 232.50 | 214.50 | 219.40 | 0.3M |
| 2025-01-08 | 211.65 | 231.20 | 211.30 | 222.65 | 0.5M |
| 2025-01-06 | 202.80 | 218.80 | 200.55 | 211.35 | 0.4M |
| 2025-01-03 | 203.20 | 203.20 | 198.25 | 201.60 | 0.1M |