291.08
Last Update: 2025-09-28
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 06:59 | 291.80 | 291.80 | 291.80 | 291.80 | 90.8K |
| 07:00 | 292.02 | 292.26 | 292.00 | 292.26 | 265.1K |
| 07:01 | 292.26 | 292.40 | 292.26 | 292.40 | 91.0K |
| 07:02 | 292.47 | 292.71 | 292.33 | 292.33 | 135.1K |
| 07:03 | 292.27 | 292.57 | 292.27 | 292.57 | 41.2K |
| 07:04 | 292.70 | 292.80 | 292.70 | 292.80 | 74.8K |
| 07:05 | 292.75 | 292.75 | 292.75 | 292.75 | 15.0K |
| 07:06 | 292.75 | 292.76 | 292.73 | 292.73 | 66.1K |
| 07:07 | 292.55 | 292.55 | 292.32 | 292.32 | 164.8K |
| 07:08 | 292.35 | 292.35 | 292.05 | 292.05 | 88.4K |
| 07:09 | 292.32 | 292.63 | 292.32 | 292.63 | 24.4K |
| 07:10 | 292.58 | 292.58 | 292.41 | 292.42 | 27.5K |
| 07:11 | 292.36 | 292.36 | 292.09 | 292.09 | 65.6K |
| 07:12 | 292.11 | 292.25 | 292.11 | 292.25 | 12.4K |
| 07:13 | 292.26 | 292.39 | 292.24 | 292.39 | 22.9K |
| 07:14 | 292.40 | 292.46 | 292.40 | 292.43 | 7.1K |
| 07:15 | 292.41 | 292.41 | 292.28 | 292.33 | 14.1K |
| 07:16 | 292.35 | 292.35 | 292.30 | 292.34 | 3.3K |
| 07:17 | 292.30 | 292.39 | 292.30 | 292.39 | 2.7K |
| 07:18 | 292.40 | 292.40 | 292.39 | 292.40 | 16.2K |
| 07:19 | 292.40 | 292.40 | 292.38 | 292.38 | 17.2K |
| 07:20 | 292.38 | 292.39 | 292.36 | 292.38 | 21.8K |
| 07:21 | 292.30 | 292.30 | 292.24 | 292.24 | 6.7K |
| 07:22 | 292.30 | 292.66 | 292.30 | 292.66 | 40.2K |
| 07:23 | 292.65 | 292.87 | 292.65 | 292.87 | 18.5K |
| 07:24 | 292.80 | 292.87 | 292.80 | 292.87 | 18.8K |
| 07:25 | 292.88 | 293.06 | 292.88 | 293.06 | 112.2K |
| 07:26 | 293.04 | 293.04 | 292.93 | 292.93 | 13.4K |
| 07:27 | 292.88 | 292.93 | 292.87 | 292.93 | 12.4K |
| 07:28 | 292.93 | 292.93 | 292.87 | 292.87 | 18.5K |
| 07:29 | 292.70 | 292.70 | 292.70 | 292.70 | 28.1K |
| 07:30 | 292.70 | 292.70 | 292.69 | 292.69 | 7.5K |
| 07:31 | 292.70 | 292.70 | 292.69 | 292.70 | 1.5K |
| 07:32 | 292.70 | 292.70 | 292.69 | 292.69 | 1.7K |
| 07:33 | 292.92 | 292.92 | 292.91 | 292.91 | 35.8K |
| 07:34 | 293.02 | 293.02 | 293.02 | 293.02 | 40.6K |
| 07:35 | 293.02 | 293.08 | 293.02 | 293.06 | 30.2K |
| 07:36 | 293.10 | 293.12 | 293.10 | 293.12 | 9.7K |
| 07:37 | 293.18 | 293.18 | 293.18 | 293.18 | 49.1K |
| 07:38 | 293.18 | 293.18 | 293.17 | 293.18 | 27.2K |
| 07:39 | 293.18 | 293.25 | 293.17 | 293.25 | 23.7K |
| 07:40 | 293.23 | 293.23 | 293.20 | 293.20 | 8.2K |
| 07:41 | 293.23 | 293.26 | 293.23 | 293.24 | 14.8K |
| 07:42 | 293.24 | 293.24 | 293.13 | 293.13 | 33.9K |
| 07:43 | 293.09 | 293.09 | 292.94 | 292.94 | 96.0K |
| 07:44 | 292.78 | 292.78 | 292.72 | 292.75 | 13.1K |
| 07:45 | 292.75 | 292.77 | 292.74 | 292.74 | 5.6K |
| 07:46 | 292.79 | 292.83 | 292.79 | 292.83 | 18.6K |
| 07:47 | 292.83 | 292.83 | 292.80 | 292.80 | 12.2K |
| 07:48 | 292.75 | 292.80 | 292.70 | 292.70 | 10.9K |
| 07:49 | 292.71 | 292.71 | 292.32 | 292.43 | 60.1K |
| 07:50 | 292.34 | 292.72 | 292.34 | 292.70 | 35.5K |
| 07:51 | 292.61 | 292.74 | 292.61 | 292.70 | 5.4K |
| 07:52 | 292.90 | 292.94 | 292.84 | 292.94 | 31.9K |
| 07:53 | 292.93 | 292.99 | 292.93 | 292.95 | 13.9K |
| 07:54 | 292.93 | 292.97 | 292.89 | 292.95 | 7.0K |
| 07:55 | 292.93 | 292.95 | 292.85 | 292.85 | 26.2K |
| 07:56 | 292.85 | 292.85 | 292.72 | 292.79 | 3.3K |
| 07:57 | 292.72 | 292.72 | 292.70 | 292.70 | 1.2K |
| 07:58 | 292.69 | 292.69 | 292.64 | 292.69 | 3.7K |
| 07:59 | 292.70 | 292.80 | 292.70 | 292.80 | 2.9K |
| 08:00 | 293.00 | 293.09 | 293.00 | 293.09 | 57.5K |
| 08:01 | 293.08 | 293.31 | 293.06 | 293.31 | 63.7K |
| 08:02 | 293.30 | 293.30 | 293.24 | 293.24 | 34.3K |
| 08:03 | 293.23 | 293.23 | 293.06 | 293.13 | 9.7K |
| 08:04 | 293.07 | 293.07 | 293.01 | 293.01 | 40.3K |
| 08:05 | 292.79 | 293.01 | 292.75 | 293.01 | 161.6K |
| 08:06 | 293.01 | 293.02 | 293.01 | 293.02 | 3.7K |
| 08:07 | 293.00 | 293.07 | 292.98 | 293.07 | 12.6K |
| 08:08 | 293.03 | 293.07 | 292.97 | 292.97 | 18.7K |
| 08:09 | 292.97 | 293.11 | 292.97 | 293.11 | 55.4K |
| 08:10 | 293.00 | 293.11 | 292.92 | 293.08 | 49.6K |
| 08:11 | 292.94 | 293.01 | 292.94 | 293.01 | 6.2K |
| 08:12 | 293.00 | 293.00 | 292.90 | 292.91 | 244.2K |
| 08:13 | 292.91 | 292.92 | 292.90 | 292.90 | 43.7K |
| 08:14 | 292.78 | 292.78 | 292.51 | 292.51 | 33.1K |
| 08:15 | 292.63 | 292.74 | 292.63 | 292.73 | 8.1K |
| 08:16 | 292.64 | 292.64 | 292.52 | 292.63 | 16.3K |
| 08:17 | 292.54 | 292.63 | 292.45 | 292.45 | 29.3K |
| 08:18 | 292.46 | 292.46 | 292.46 | 292.46 | 6.7K |
| 08:19 | 292.50 | 292.50 | 292.47 | 292.47 | 32.5K |
| 08:20 | 292.49 | 292.49 | 292.48 | 292.48 | 1.8K |
| 08:21 | 292.48 | 292.50 | 292.48 | 292.49 | 19.3K |
| 08:22 | 292.53 | 292.57 | 292.53 | 292.57 | 9.0K |
| 08:23 | 292.60 | 292.64 | 292.56 | 292.64 | 6.8K |
| 08:24 | 292.65 | 292.65 | 292.60 | 292.60 | 4.7K |
| 08:25 | 292.60 | 292.64 | 292.60 | 292.60 | 8.2K |
| 08:26 | 292.62 | 292.77 | 292.62 | 292.77 | 4.7K |
| 08:27 | 292.77 | 292.77 | 292.74 | 292.74 | 1.7K |
| 08:28 | 292.74 | 292.74 | 292.72 | 292.72 | 1.8K |
| 08:29 | 292.75 | 292.75 | 292.64 | 292.64 | 15.5K |
| 08:30 | 292.60 | 292.60 | 292.60 | 292.60 | 3.7K |
| 08:31 | 292.60 | 292.61 | 292.60 | 292.60 | 28.1K |
| 08:32 | 292.61 | 292.61 | 292.60 | 292.61 | 15.2K |
| 08:33 | 292.61 | 292.61 | 292.60 | 292.60 | 10.0K |
| 08:34 | 292.43 | 292.43 | 292.38 | 292.38 | 50.9K |
| 08:35 | 292.30 | 292.30 | 292.23 | 292.23 | 8.3K |
| 08:36 | 292.18 | 292.20 | 292.12 | 292.12 | 54.4K |
| 08:37 | 292.20 | 292.20 | 292.12 | 292.12 | 17.0K |
| 08:38 | 292.10 | 292.10 | 292.05 | 292.10 | 64.8K |
| 08:39 | 292.15 | 292.28 | 292.13 | 292.13 | 43.6K |
| 08:40 | 292.15 | 292.15 | 292.11 | 292.11 | 5.9K |
| 08:41 | 292.13 | 292.14 | 292.13 | 292.14 | 12.8K |
| 08:42 | 292.11 | 292.12 | 292.11 | 292.12 | 15.4K |
| 08:43 | 292.12 | 292.14 | 292.10 | 292.10 | 60.1K |
| 08:44 | 292.00 | 292.00 | 291.84 | 291.84 | 61.9K |
| 08:45 | 291.83 | 292.13 | 291.83 | 292.00 | 44.1K |
| 08:46 | 292.08 | 292.08 | 292.01 | 292.01 | 17.5K |
| 08:47 | 292.01 | 292.01 | 292.01 | 292.01 | 1.6K |
| 08:48 | 291.96 | 292.00 | 291.96 | 292.00 | 15.8K |
| 08:49 | 292.01 | 292.01 | 292.01 | 292.01 | 12.9K |
| 08:50 | 292.12 | 292.23 | 292.12 | 292.23 | 73.0K |
| 08:51 | 292.23 | 292.29 | 292.17 | 292.20 | 8.8K |
| 08:52 | 292.20 | 292.33 | 292.20 | 292.33 | 16.8K |
| 08:53 | 292.32 | 292.33 | 292.25 | 292.25 | 8.0K |
| 08:54 | 292.25 | 292.25 | 292.23 | 292.23 | 3.6K |
| 08:55 | 292.23 | 292.23 | 292.10 | 292.10 | 13.2K |
| 08:56 | 292.07 | 292.14 | 292.07 | 292.14 | 11.6K |
| 08:57 | 292.14 | 292.17 | 292.11 | 292.17 | 10.9K |
| 08:58 | 292.17 | 292.24 | 292.17 | 292.23 | 14.5K |
| 08:59 | 292.19 | 292.19 | 292.08 | 292.11 | 12.7K |
| 09:00 | 292.08 | 292.08 | 292.06 | 292.06 | 89.0K |
| 09:01 | 291.94 | 291.94 | 291.52 | 291.52 | 304.9K |
| 09:02 | 291.51 | 291.52 | 291.51 | 291.52 | 129.7K |
| 09:03 | 291.58 | 291.58 | 291.58 | 291.58 | 71.0K |
| 09:04 | 291.51 | 291.61 | 291.51 | 291.57 | 157.7K |
| 09:05 | 291.62 | 291.62 | 291.62 | 291.62 | 97.6K |
| 09:06 | 291.78 | 291.81 | 291.76 | 291.76 | 65.5K |
| 09:07 | 291.73 | 291.77 | 291.71 | 291.72 | 29.7K |
| 09:08 | 291.77 | 291.77 | 291.77 | 291.77 | 58.8K |
| 09:09 | 291.76 | 291.77 | 291.76 | 291.77 | 39.6K |
| 09:10 | 291.75 | 291.75 | 291.60 | 291.60 | 24.5K |
| 09:11 | 291.52 | 291.52 | 291.52 | 291.52 | 69.0K |
| 09:12 | 291.18 | 291.19 | 291.18 | 291.19 | 540.0K |
| 09:13 | 291.01 | 291.01 | 291.01 | 291.01 | 176.7K |
| 09:14 | 291.00 | 291.00 | 290.71 | 290.92 | 727.9K |
| 09:15 | 290.94 | 290.98 | 290.91 | 290.98 | 62.0K |
| 09:16 | 290.85 | 291.08 | 290.84 | 291.07 | 98.9K |
| 09:17 | 291.06 | 291.06 | 290.80 | 290.81 | 47.1K |
| 09:18 | 290.80 | 290.89 | 290.80 | 290.89 | 55.8K |
| 09:19 | 290.69 | 290.69 | 290.69 | 290.69 | 23.8K |
| 09:21 | 290.31 | 290.31 | 290.11 | 290.23 | 643.5K |
| 09:22 | 290.18 | 290.29 | 290.18 | 290.29 | 29.0K |
| 09:23 | 290.25 | 290.27 | 290.25 | 290.27 | 122.4K |
| 09:24 | 290.57 | 290.57 | 290.57 | 290.57 | 280.7K |
| 09:25 | 290.33 | 290.53 | 290.33 | 290.53 | 47.1K |
| 09:26 | 290.58 | 290.64 | 290.58 | 290.64 | 43.6K |
| 09:27 | 290.71 | 290.80 | 290.70 | 290.80 | 104.1K |
| 09:28 | 291.15 | 291.15 | 291.00 | 291.00 | 132.0K |
| 09:29 | 291.03 | 291.03 | 290.88 | 290.98 | 77.2K |
| 09:31 | 290.77 | 290.77 | 290.71 | 290.71 | 71.3K |
| 09:32 | 290.67 | 290.69 | 290.66 | 290.67 | 8.7K |
| 09:33 | 290.59 | 290.60 | 290.58 | 290.60 | 10.8K |
| 09:34 | 290.70 | 290.70 | 290.70 | 290.70 | 38.7K |
| 09:35 | 290.65 | 290.66 | 290.65 | 290.66 | 17.0K |
| 09:36 | 290.80 | 290.87 | 290.80 | 290.87 | 46.0K |
| 09:37 | 290.87 | 290.87 | 290.81 | 290.81 | 28.4K |
| 09:38 | 290.82 | 290.85 | 290.73 | 290.73 | 19.6K |
| 09:39 | 290.68 | 290.80 | 290.67 | 290.80 | 29.1K |
| 09:40 | 290.67 | 290.67 | 290.63 | 290.64 | 33.9K |
| 09:41 | 290.64 | 290.64 | 290.54 | 290.55 | 80.8K |
| 09:42 | 290.54 | 290.54 | 290.53 | 290.53 | 11.3K |
| 09:43 | 290.43 | 290.65 | 290.43 | 290.65 | 134.9K |
| 09:44 | 290.64 | 290.67 | 290.54 | 290.54 | 25.3K |
| 09:45 | 290.50 | 290.50 | 290.15 | 290.23 | 438.9K |
| 09:46 | 290.26 | 290.42 | 290.24 | 290.24 | 44.6K |
| 09:47 | 290.35 | 290.35 | 290.31 | 290.31 | 14.4K |
| 09:48 | 290.47 | 290.47 | 290.25 | 290.25 | 19.6K |
| 09:49 | 290.26 | 290.41 | 290.23 | 290.41 | 29.9K |
| 09:50 | 290.38 | 290.78 | 290.38 | 290.78 | 21.2K |
| 09:51 | 291.10 | 291.10 | 290.71 | 290.73 | 76.8K |
| 09:52 | 290.78 | 290.89 | 290.78 | 290.86 | 56.0K |
| 09:53 | 290.50 | 290.50 | 290.43 | 290.43 | 97.4K |
| 09:54 | 290.38 | 290.38 | 290.36 | 290.36 | 20.0K |
| 09:55 | 290.15 | 290.15 | 290.15 | 290.15 | 81.4K |
| 09:56 | 290.22 | 290.28 | 290.22 | 290.28 | 120.0K |
| 09:57 | 290.31 | 290.34 | 290.22 | 290.22 | 53.3K |
| 09:58 | 290.30 | 290.41 | 290.30 | 290.30 | 66.5K |
| 09:59 | 290.32 | 290.33 | 290.29 | 290.29 | 52.5K |
| 10:00 | 290.22 | 290.22 | 290.11 | 290.11 | 248.9K |
| 10:01 | 290.11 | 290.11 | 289.15 | 289.56 | 1,386.4K |
| 10:02 | 289.33 | 289.33 | 288.82 | 288.82 | 905.1K |
| 10:03 | 288.75 | 288.75 | 288.68 | 288.68 | 624.2K |
| 10:04 | 288.58 | 288.97 | 288.58 | 288.97 | 219.9K |
| 10:05 | 288.98 | 289.32 | 288.98 | 289.32 | 297.5K |
| 10:06 | 289.36 | 289.36 | 289.20 | 289.20 | 160.8K |
| 10:07 | 289.35 | 289.38 | 289.13 | 289.16 | 214.3K |
| 10:08 | 289.16 | 289.35 | 289.15 | 289.25 | 204.1K |
| 10:09 | 289.17 | 289.20 | 289.17 | 289.20 | 107.3K |
| 10:10 | 289.28 | 289.28 | 289.22 | 289.22 | 116.4K |
| 10:11 | 289.22 | 289.70 | 289.22 | 289.70 | 126.7K |
| 10:12 | 289.75 | 289.85 | 289.75 | 289.85 | 162.4K |
| 10:13 | 289.75 | 289.75 | 289.69 | 289.71 | 75.5K |
| 10:14 | 289.72 | 289.92 | 289.72 | 289.92 | 44.4K |
| 10:15 | 290.10 | 290.16 | 289.95 | 290.16 | 281.2K |
| 10:16 | 290.15 | 290.15 | 290.01 | 290.01 | 44.6K |
| 10:17 | 289.89 | 289.95 | 289.89 | 289.94 | 235.8K |
| 10:18 | 289.95 | 289.95 | 289.94 | 289.95 | 133.3K |
| 10:19 | 289.94 | 290.08 | 289.94 | 290.08 | 200.2K |
| 10:20 | 290.13 | 290.19 | 290.06 | 290.17 | 85.3K |
| 10:21 | 290.12 | 290.12 | 290.01 | 290.01 | 143.3K |
| 10:22 | 290.01 | 290.01 | 290.00 | 290.01 | 54.9K |
| 10:23 | 290.01 | 290.05 | 289.94 | 289.94 | 111.5K |
| 10:24 | 289.92 | 290.19 | 289.90 | 290.18 | 129.9K |
| 10:25 | 290.03 | 290.06 | 290.01 | 290.06 | 28.8K |
| 10:26 | 290.04 | 290.04 | 290.01 | 290.01 | 42.2K |
| 10:27 | 290.00 | 290.01 | 290.00 | 290.01 | 60.9K |
| 10:28 | 290.01 | 290.37 | 290.01 | 290.37 | 119.4K |
| 10:29 | 290.36 | 290.69 | 290.36 | 290.55 | 123.2K |
| 10:30 | 290.49 | 290.65 | 290.42 | 290.65 | 287.5K |
| 10:31 | 290.56 | 290.56 | 290.46 | 290.49 | 44.5K |
| 10:32 | 290.61 | 290.68 | 290.57 | 290.68 | 55.9K |
| 10:33 | 290.71 | 291.04 | 290.71 | 291.04 | 313.7K |
| 10:34 | 291.19 | 291.19 | 291.12 | 291.12 | 174.6K |
| 10:35 | 291.10 | 291.10 | 290.87 | 290.87 | 105.5K |
| 10:36 | 290.81 | 290.89 | 290.81 | 290.88 | 53.2K |
| 10:37 | 290.74 | 290.79 | 290.64 | 290.64 | 113.7K |
| 10:38 | 290.66 | 290.68 | 290.66 | 290.66 | 39.9K |
| 10:39 | 290.67 | 290.67 | 290.59 | 290.59 | 15.9K |
| 10:40 | 290.65 | 290.70 | 290.65 | 290.69 | 124.5K |
| 10:41 | 290.59 | 290.64 | 290.59 | 290.60 | 108.0K |
| 10:42 | 290.70 | 290.88 | 290.70 | 290.88 | 96.7K |
| 10:43 | 290.88 | 290.88 | 290.86 | 290.88 | 30.7K |
| 10:44 | 290.88 | 290.91 | 290.88 | 290.90 | 20.7K |
| 10:45 | 290.97 | 290.97 | 290.73 | 290.73 | 70.9K |
| 10:46 | 290.67 | 290.67 | 290.62 | 290.64 | 32.3K |
| 10:47 | 290.63 | 290.63 | 290.59 | 290.59 | 24.4K |
| 10:48 | 290.60 | 290.61 | 290.60 | 290.60 | 101.6K |
| 10:49 | 290.60 | 290.60 | 290.59 | 290.60 | 46.3K |
| 10:50 | 290.60 | 290.60 | 290.59 | 290.60 | 21.8K |
| 10:51 | 290.71 | 290.80 | 290.69 | 290.71 | 50.4K |
| 10:52 | 290.73 | 290.73 | 290.70 | 290.70 | 9.9K |
| 10:53 | 290.70 | 290.70 | 290.65 | 290.68 | 25.9K |
| 10:54 | 290.67 | 290.70 | 290.65 | 290.69 | 24.7K |
| 10:55 | 290.70 | 290.70 | 290.61 | 290.61 | 55.1K |
| 10:56 | 290.61 | 290.69 | 290.59 | 290.69 | 93.5K |
| 10:57 | 290.84 | 290.85 | 290.84 | 290.85 | 68.0K |
| 10:58 | 290.85 | 290.85 | 290.85 | 290.85 | 29.6K |
| 10:59 | 290.89 | 291.34 | 290.89 | 291.34 | 189.8K |
| 11:00 | 291.35 | 291.42 | 291.35 | 291.35 | 122.1K |
| 11:01 | 291.35 | 291.51 | 291.32 | 291.51 | 118.7K |
| 11:02 | 291.50 | 291.50 | 291.33 | 291.33 | 44.9K |
| 11:03 | 291.31 | 291.37 | 291.31 | 291.33 | 39.2K |
| 11:04 | 291.32 | 291.36 | 291.32 | 291.34 | 24.6K |
| 11:05 | 291.34 | 291.35 | 291.30 | 291.30 | 65.8K |
| 11:06 | 291.32 | 291.36 | 291.32 | 291.36 | 50.7K |
| 11:07 | 291.39 | 291.39 | 291.39 | 291.39 | 16.2K |
| 11:08 | 291.38 | 291.44 | 291.38 | 291.44 | 44.6K |
| 11:09 | 291.48 | 291.55 | 291.48 | 291.55 | 10.7K |
| 11:10 | 291.63 | 291.65 | 291.63 | 291.65 | 40.2K |
| 11:11 | 291.71 | 291.82 | 291.71 | 291.82 | 94.4K |
| 11:12 | 291.80 | 291.80 | 291.72 | 291.72 | 29.4K |
| 11:13 | 291.65 | 291.65 | 291.45 | 291.45 | 53.5K |
| 11:14 | 291.45 | 291.45 | 291.44 | 291.44 | 9.9K |
| 11:15 | 291.44 | 291.59 | 291.44 | 291.59 | 32.6K |
| 11:16 | 291.74 | 291.85 | 291.74 | 291.85 | 37.6K |
| 11:17 | 291.81 | 292.00 | 291.81 | 292.00 | 145.8K |
| 11:18 | 292.05 | 292.40 | 292.05 | 292.40 | 89.3K |
| 11:19 | 292.19 | 292.48 | 292.19 | 292.48 | 182.5K |
| 11:20 | 292.51 | 292.51 | 292.32 | 292.32 | 157.1K |
| 11:21 | 292.20 | 292.21 | 292.20 | 292.21 | 41.8K |
| 11:22 | 292.37 | 292.39 | 292.20 | 292.20 | 45.1K |
| 11:23 | 292.31 | 292.49 | 292.31 | 292.49 | 35.3K |
| 11:24 | 292.41 | 292.48 | 292.34 | 292.48 | 35.0K |
| 11:25 | 292.40 | 292.49 | 292.40 | 292.49 | 60.2K |
| 11:26 | 292.58 | 292.65 | 292.51 | 292.51 | 55.4K |
| 11:27 | 292.59 | 292.59 | 292.51 | 292.51 | 16.6K |
| 11:28 | 292.45 | 292.59 | 292.45 | 292.55 | 76.9K |
| 11:29 | 292.60 | 292.60 | 292.53 | 292.58 | 34.6K |
| 11:30 | 292.56 | 292.64 | 292.51 | 292.64 | 119.7K |
| 11:31 | 292.76 | 292.98 | 292.76 | 292.95 | 154.7K |
| 11:32 | 293.02 | 293.17 | 293.02 | 293.11 | 213.8K |
| 11:33 | 293.02 | 293.10 | 292.90 | 293.10 | 121.4K |
| 11:34 | 292.91 | 292.96 | 292.91 | 292.91 | 62.4K |
| 11:35 | 292.96 | 292.97 | 292.89 | 292.94 | 118.5K |
| 11:36 | 292.90 | 292.90 | 292.85 | 292.85 | 44.9K |
| 11:37 | 292.96 | 292.99 | 292.90 | 292.99 | 78.8K |
| 11:38 | 292.99 | 293.16 | 292.99 | 293.16 | 42.8K |
| 11:39 | 293.17 | 293.24 | 293.17 | 293.24 | 57.8K |
| 11:40 | 293.26 | 293.36 | 293.23 | 293.36 | 174.8K |
| 11:41 | 293.30 | 293.30 | 293.16 | 293.20 | 108.2K |
| 11:42 | 293.19 | 293.19 | 292.90 | 292.91 | 178.3K |
| 11:43 | 292.92 | 293.05 | 292.90 | 293.00 | 137.6K |
| 11:44 | 293.03 | 293.05 | 292.98 | 292.98 | 5.1K |
| 11:45 | 292.89 | 293.01 | 292.89 | 292.96 | 92.3K |
| 11:46 | 292.97 | 293.08 | 292.97 | 293.08 | 103.0K |
| 11:47 | 293.21 | 293.21 | 292.93 | 293.06 | 206.2K |
| 11:48 | 293.06 | 293.06 | 292.89 | 292.97 | 159.1K |
| 11:49 | 292.96 | 293.07 | 292.96 | 293.00 | 55.3K |
| 11:50 | 293.03 | 293.10 | 292.90 | 292.90 | 37.0K |
| 11:51 | 292.91 | 292.97 | 292.90 | 292.97 | 212.6K |
| 11:52 | 293.01 | 293.12 | 293.00 | 293.00 | 124.8K |
| 11:53 | 293.01 | 293.01 | 292.89 | 293.00 | 92.0K |
| 11:54 | 293.03 | 293.06 | 293.03 | 293.06 | 47.3K |
| 11:55 | 293.20 | 293.32 | 293.20 | 293.32 | 33.5K |
| 11:56 | 293.57 | 293.63 | 293.57 | 293.62 | 230.8K |
| 11:57 | 293.87 | 294.13 | 293.87 | 294.13 | 956.5K |
| 11:58 | 294.26 | 294.26 | 294.06 | 294.14 | 212.8K |
| 11:59 | 294.00 | 294.05 | 294.00 | 294.01 | 64.1K |
| 12:00 | 294.00 | 294.00 | 293.93 | 293.97 | 28.9K |
| 12:01 | 293.97 | 293.97 | 293.75 | 293.75 | 51.6K |
| 12:02 | 293.77 | 293.85 | 293.77 | 293.83 | 31.0K |
| 12:03 | 293.78 | 293.84 | 293.72 | 293.73 | 33.0K |
| 12:04 | 293.75 | 293.81 | 293.72 | 293.81 | 37.1K |
| 12:05 | 293.86 | 293.96 | 293.86 | 293.96 | 15.3K |
| 12:06 | 293.91 | 294.08 | 293.91 | 294.08 | 89.0K |
| 12:07 | 294.15 | 294.17 | 294.00 | 294.00 | 69.5K |
| 12:08 | 293.88 | 294.12 | 293.88 | 294.04 | 76.2K |
| 12:09 | 294.07 | 294.08 | 294.07 | 294.08 | 16.7K |
| 12:10 | 294.11 | 294.11 | 294.10 | 294.10 | 31.5K |
| 12:11 | 294.12 | 294.12 | 293.76 | 293.78 | 125.7K |
| 12:12 | 293.79 | 293.79 | 293.59 | 293.59 | 14.9K |
| 12:13 | 293.60 | 293.61 | 293.60 | 293.61 | 14.9K |
| 12:14 | 293.58 | 293.59 | 293.57 | 293.58 | 88.8K |
| 12:15 | 293.79 | 293.83 | 293.78 | 293.78 | 23.1K |
| 12:16 | 293.75 | 293.84 | 293.75 | 293.84 | 11.7K |
| 12:17 | 293.94 | 293.97 | 293.94 | 293.97 | 12.1K |
| 12:18 | 293.92 | 294.07 | 293.92 | 294.07 | 30.2K |
| 12:19 | 294.07 | 294.07 | 294.07 | 294.07 | 15.3K |
| 12:20 | 294.07 | 294.15 | 294.07 | 294.15 | 43.8K |
| 12:21 | 294.46 | 294.46 | 294.44 | 294.44 | 376.8K |
| 12:22 | 294.40 | 294.40 | 294.17 | 294.31 | 168.6K |
| 12:23 | 294.31 | 294.31 | 294.31 | 294.31 | 18.4K |
| 12:24 | 294.31 | 294.31 | 294.30 | 294.31 | 22.3K |
| 12:25 | 294.05 | 294.05 | 294.05 | 294.05 | 24.8K |
| 12:26 | 293.87 | 293.87 | 293.81 | 293.81 | 124.8K |
| 12:27 | 293.82 | 293.82 | 293.54 | 293.54 | 139.7K |
| 12:28 | 293.52 | 293.52 | 293.39 | 293.39 | 87.6K |
| 12:29 | 293.40 | 293.54 | 293.40 | 293.54 | 169.0K |
| 12:30 | 293.51 | 293.51 | 293.44 | 293.44 | 82.1K |
| 12:31 | 293.44 | 293.53 | 293.44 | 293.52 | 6.2K |
| 12:32 | 293.62 | 293.63 | 293.62 | 293.63 | 11.2K |
| 12:33 | 293.64 | 293.69 | 293.64 | 293.69 | 1.7K |
| 12:34 | 293.69 | 293.69 | 293.64 | 293.64 | 17.1K |
| 12:35 | 293.71 | 293.85 | 293.71 | 293.85 | 29.8K |
| 12:36 | 293.85 | 293.85 | 293.80 | 293.81 | 16.2K |
| 12:37 | 293.80 | 294.02 | 293.80 | 293.87 | 201.1K |
| 12:38 | 293.87 | 293.91 | 293.87 | 293.89 | 8.5K |
| 12:39 | 293.89 | 293.89 | 293.85 | 293.85 | 35.8K |
| 12:40 | 293.85 | 293.85 | 293.69 | 293.69 | 22.4K |
| 12:41 | 293.60 | 293.88 | 293.60 | 293.84 | 29.9K |
| 12:42 | 293.85 | 293.85 | 293.68 | 293.68 | 17.7K |
| 12:43 | 293.70 | 293.84 | 293.70 | 293.84 | 16.8K |
| 12:44 | 293.89 | 294.10 | 293.89 | 294.10 | 20.7K |
| 12:45 | 294.06 | 294.06 | 293.85 | 293.85 | 17.8K |
| 12:46 | 293.92 | 294.02 | 293.92 | 294.02 | 6.2K |
| 12:47 | 294.10 | 294.10 | 293.98 | 293.98 | 27.4K |
| 12:48 | 293.91 | 293.98 | 293.83 | 293.86 | 25.8K |
| 12:49 | 293.92 | 293.92 | 293.88 | 293.88 | 27.1K |
| 12:50 | 294.00 | 294.01 | 293.95 | 293.97 | 38.9K |
| 12:51 | 293.95 | 293.95 | 293.91 | 293.92 | 7.0K |
| 12:52 | 294.00 | 294.27 | 294.00 | 294.27 | 72.7K |
| 12:53 | 294.28 | 294.30 | 294.28 | 294.30 | 11.5K |
| 12:54 | 294.16 | 294.20 | 294.16 | 294.20 | 22.4K |
| 12:55 | 294.24 | 294.29 | 294.24 | 294.29 | 4.6K |
| 12:56 | 294.17 | 294.17 | 293.88 | 293.88 | 119.2K |
| 12:57 | 293.89 | 293.96 | 293.88 | 293.96 | 50.6K |
| 12:58 | 293.91 | 294.00 | 293.91 | 293.99 | 42.3K |
| 12:59 | 294.00 | 294.00 | 294.00 | 294.00 | 34.5K |
| 13:00 | 294.06 | 294.29 | 294.06 | 294.29 | 10.5K |
| 13:01 | 294.14 | 294.27 | 294.14 | 294.27 | 9.7K |
| 13:02 | 294.04 | 294.06 | 293.82 | 293.82 | 32.9K |
| 13:03 | 293.64 | 293.81 | 293.64 | 293.68 | 110.0K |
| 13:04 | 293.61 | 293.76 | 293.59 | 293.59 | 30.1K |
| 13:05 | 293.79 | 293.79 | 293.68 | 293.68 | 4.5K |
| 13:06 | 293.78 | 293.78 | 293.47 | 293.47 | 125.5K |
| 13:07 | 293.50 | 293.50 | 293.48 | 293.48 | 46.3K |
| 13:08 | 293.43 | 293.58 | 293.43 | 293.57 | 73.5K |
| 13:09 | 293.58 | 293.58 | 293.54 | 293.54 | 11.6K |
| 13:10 | 293.59 | 293.59 | 293.45 | 293.45 | 40.5K |
| 13:11 | 293.62 | 293.62 | 293.53 | 293.53 | 32.0K |
| 13:12 | 293.55 | 293.59 | 293.46 | 293.50 | 9.9K |
| 13:13 | 293.56 | 293.56 | 293.55 | 293.56 | 3.6K |
| 13:14 | 293.60 | 293.60 | 293.42 | 293.54 | 17.1K |
| 13:15 | 293.48 | 293.51 | 293.46 | 293.51 | 14.1K |
| 13:16 | 293.53 | 293.58 | 293.53 | 293.58 | 23.6K |
| 13:17 | 293.59 | 293.60 | 293.56 | 293.60 | 6.1K |
| 13:18 | 293.60 | 293.60 | 293.44 | 293.55 | 33.9K |
| 13:19 | 293.52 | 293.60 | 293.52 | 293.60 | 6.4K |
| 13:20 | 293.73 | 293.92 | 293.73 | 293.92 | 50.4K |
| 13:21 | 293.97 | 293.97 | 293.83 | 293.83 | 10.9K |
| 13:22 | 293.85 | 293.85 | 293.77 | 293.81 | 36.5K |
| 13:23 | 293.81 | 293.83 | 293.80 | 293.83 | 1.6K |
| 13:24 | 293.84 | 293.90 | 293.84 | 293.90 | 7.1K |
| 13:25 | 294.00 | 294.00 | 293.95 | 293.96 | 10.7K |
| 13:26 | 293.96 | 294.01 | 293.95 | 294.01 | 12.2K |
| 13:27 | 294.00 | 294.00 | 293.87 | 293.87 | 6.7K |
| 13:28 | 293.96 | 293.96 | 293.81 | 293.82 | 30.2K |
| 13:29 | 293.82 | 293.86 | 293.82 | 293.86 | 1.8K |
| 13:30 | 293.86 | 293.90 | 293.86 | 293.90 | 2.4K |
| 13:31 | 293.91 | 293.91 | 293.82 | 293.82 | 7.7K |
| 13:32 | 293.80 | 293.85 | 293.80 | 293.83 | 5.0K |
| 13:33 | 293.80 | 293.81 | 293.80 | 293.81 | 64.6K |
| 13:34 | 293.81 | 293.81 | 293.76 | 293.76 | 46.9K |
| 13:35 | 293.75 | 293.76 | 293.65 | 293.65 | 58.5K |
| 13:36 | 293.66 | 293.66 | 293.61 | 293.61 | 13.3K |
| 13:37 | 293.67 | 293.77 | 293.66 | 293.76 | 22.6K |
| 13:38 | 293.79 | 293.79 | 293.79 | 293.79 | 3.1K |
| 13:39 | 293.79 | 293.80 | 293.77 | 293.77 | 7.0K |
| 13:40 | 293.77 | 293.78 | 293.76 | 293.78 | 13.8K |
| 13:41 | 293.78 | 293.99 | 293.78 | 293.99 | 45.8K |
| 13:42 | 294.00 | 294.16 | 294.00 | 294.16 | 92.5K |
| 13:43 | 294.20 | 294.25 | 294.20 | 294.25 | 35.8K |
| 13:44 | 294.16 | 294.29 | 294.16 | 294.29 | 52.9K |
| 13:45 | 294.29 | 294.29 | 294.24 | 294.27 | 9.7K |
| 13:46 | 294.20 | 294.20 | 294.12 | 294.12 | 3.2K |
| 13:47 | 294.11 | 294.11 | 294.02 | 294.02 | 8.9K |
| 13:48 | 294.05 | 294.13 | 294.03 | 294.04 | 10.9K |
| 13:49 | 294.11 | 294.11 | 294.04 | 294.04 | 4.5K |
| 13:50 | 294.07 | 294.07 | 293.95 | 293.95 | 41.9K |
| 13:51 | 294.05 | 294.05 | 294.04 | 294.05 | 53.5K |
| 13:52 | 294.06 | 294.06 | 294.05 | 294.06 | 1.7K |
| 13:53 | 294.05 | 294.05 | 293.99 | 294.05 | 16.7K |
| 13:54 | 294.05 | 294.05 | 294.02 | 294.02 | 4.8K |
| 13:55 | 294.05 | 294.05 | 294.02 | 294.04 | 2.5K |
| 13:56 | 294.02 | 294.02 | 293.96 | 293.96 | 40.5K |
| 13:57 | 293.96 | 293.96 | 293.96 | 293.96 | 16.4K |
| 13:58 | 293.96 | 294.02 | 293.92 | 293.92 | 25.7K |
| 13:59 | 293.89 | 293.89 | 293.84 | 293.84 | 8.0K |
| 14:00 | 293.81 | 293.82 | 293.48 | 293.48 | 46.5K |
| 14:01 | 293.49 | 293.49 | 293.11 | 293.11 | 124.4K |
| 14:02 | 292.75 | 292.97 | 292.75 | 292.87 | 188.0K |
| 14:03 | 292.97 | 292.98 | 292.89 | 292.91 | 74.5K |
| 14:04 | 292.91 | 292.96 | 292.91 | 292.96 | 3.0K |
| 14:05 | 293.27 | 293.48 | 293.27 | 293.48 | 46.8K |
| 14:06 | 293.48 | 293.64 | 293.48 | 293.64 | 24.4K |
| 14:07 | 293.65 | 293.65 | 293.58 | 293.58 | 20.0K |
| 14:08 | 293.71 | 293.71 | 293.71 | 293.71 | 33.3K |
| 14:09 | 293.79 | 293.85 | 293.79 | 293.83 | 38.9K |
| 14:10 | 293.78 | 293.79 | 293.69 | 293.79 | 18.4K |
| 14:11 | 293.73 | 293.78 | 293.73 | 293.74 | 10.2K |
| 14:12 | 293.65 | 293.79 | 293.65 | 293.79 | 5.5K |
| 14:13 | 293.81 | 293.81 | 293.64 | 293.64 | 22.1K |
| 14:14 | 293.69 | 293.69 | 293.67 | 293.67 | 1.3K |
| 14:15 | 293.69 | 293.75 | 293.69 | 293.71 | 3.2K |
| 14:16 | 293.70 | 293.72 | 293.69 | 293.72 | 2.0K |
| 14:17 | 293.70 | 293.81 | 293.70 | 293.81 | 11.1K |
| 14:18 | 293.85 | 294.17 | 293.85 | 294.17 | 107.8K |
| 14:19 | 294.16 | 294.22 | 294.16 | 294.22 | 60.3K |
| 14:20 | 294.23 | 294.24 | 294.16 | 294.16 | 15.9K |
| 14:21 | 294.14 | 294.14 | 293.86 | 293.86 | 66.8K |
| 14:22 | 293.90 | 293.90 | 293.76 | 293.78 | 23.7K |
| 14:23 | 293.76 | 293.82 | 293.76 | 293.82 | 2.1K |
| 14:24 | 294.00 | 294.00 | 293.87 | 293.89 | 2.9K |
| 14:25 | 293.90 | 293.90 | 293.89 | 293.89 | 3.1K |
| 14:26 | 293.90 | 293.90 | 293.67 | 293.75 | 8.2K |
| 14:27 | 293.92 | 293.98 | 293.90 | 293.98 | 20.0K |
| 14:28 | 293.95 | 293.95 | 293.94 | 293.95 | 8.4K |
| 14:29 | 293.95 | 293.95 | 293.93 | 293.94 | 4.3K |
| 14:30 | 294.31 | 294.47 | 294.31 | 294.47 | 198.9K |
| 14:31 | 294.42 | 294.43 | 294.27 | 294.27 | 24.5K |
| 14:32 | 294.28 | 294.32 | 294.28 | 294.28 | 8.0K |
| 14:33 | 294.26 | 294.35 | 294.21 | 294.35 | 33.7K |
| 14:34 | 294.25 | 294.40 | 294.25 | 294.40 | 11.2K |
| 14:35 | 294.40 | 294.40 | 294.39 | 294.39 | 39.0K |
| 14:36 | 294.40 | 294.45 | 294.40 | 294.45 | 43.1K |
| 14:37 | 294.40 | 294.40 | 294.39 | 294.40 | 129.8K |
| 14:38 | 294.40 | 294.44 | 294.37 | 294.37 | 20.6K |
| 14:39 | 294.26 | 294.34 | 294.26 | 294.28 | 2.8K |
| 14:40 | 294.31 | 294.37 | 294.30 | 294.36 | 5.5K |
| 14:41 | 294.39 | 294.42 | 294.37 | 294.42 | 3.2K |
| 14:42 | 294.42 | 294.48 | 294.42 | 294.48 | 92.2K |
| 14:43 | 294.48 | 294.48 | 294.47 | 294.48 | 20.6K |
| 14:44 | 294.48 | 294.48 | 294.48 | 294.48 | 9.8K |
| 14:45 | 294.47 | 294.48 | 294.47 | 294.47 | 16.0K |
| 14:46 | 294.48 | 294.89 | 294.47 | 294.88 | 117.6K |
| 14:47 | 294.74 | 294.87 | 294.74 | 294.84 | 28.1K |
| 14:48 | 294.86 | 294.99 | 294.86 | 294.99 | 33.7K |
| 14:49 | 294.99 | 295.37 | 294.97 | 295.37 | 431.2K |
| 14:50 | 295.35 | 295.35 | 295.19 | 295.21 | 41.3K |
| 14:51 | 295.34 | 295.39 | 295.34 | 295.39 | 208.2K |
| 14:52 | 295.37 | 295.47 | 295.37 | 295.47 | 65.4K |
| 14:53 | 295.56 | 295.66 | 295.56 | 295.66 | 181.6K |
| 14:54 | 295.74 | 295.74 | 295.72 | 295.72 | 77.2K |
| 14:55 | 295.76 | 295.87 | 295.76 | 295.87 | 180.0K |
| 14:56 | 295.89 | 295.89 | 295.85 | 295.85 | 75.6K |
| 14:57 | 295.87 | 295.94 | 295.83 | 295.94 | 137.4K |
| 14:58 | 296.03 | 296.03 | 295.71 | 295.71 | 257.4K |
| 14:59 | 295.77 | 295.85 | 295.77 | 295.78 | 54.0K |
| 15:00 | 295.90 | 295.96 | 295.85 | 295.85 | 94.0K |
| 15:01 | 295.77 | 295.77 | 295.63 | 295.67 | 134.0K |
| 15:02 | 295.70 | 295.80 | 295.70 | 295.73 | 38.3K |
| 15:03 | 295.80 | 295.80 | 295.67 | 295.67 | 51.8K |
| 15:04 | 295.63 | 295.69 | 295.63 | 295.69 | 32.0K |
| 15:05 | 295.73 | 295.75 | 295.72 | 295.75 | 23.6K |
| 15:06 | 295.76 | 295.94 | 295.76 | 295.94 | 109.4K |
| 15:07 | 295.95 | 295.99 | 295.95 | 295.99 | 25.6K |
| 15:08 | 296.00 | 296.07 | 295.96 | 295.96 | 99.0K |
| 15:09 | 295.99 | 295.99 | 295.90 | 295.96 | 36.6K |
| 15:10 | 295.95 | 295.99 | 295.92 | 295.92 | 42.6K |
| 15:11 | 295.96 | 295.96 | 295.76 | 295.76 | 113.0K |
| 15:12 | 295.74 | 295.77 | 295.66 | 295.76 | 43.1K |
| 15:13 | 295.79 | 295.94 | 295.79 | 295.91 | 75.5K |
| 15:14 | 295.90 | 295.90 | 295.86 | 295.89 | 19.4K |
| 15:15 | 295.92 | 295.92 | 295.90 | 295.90 | 83.8K |
| 15:16 | 295.93 | 295.97 | 295.87 | 295.87 | 75.1K |
| 15:17 | 295.91 | 295.97 | 295.91 | 295.96 | 24.3K |
| 15:18 | 296.00 | 296.00 | 295.86 | 295.86 | 44.8K |
| 15:19 | 295.84 | 295.84 | 295.76 | 295.76 | 49.0K |
| 15:20 | 295.76 | 295.76 | 295.76 | 295.76 | 25.0K |
| 15:21 | 295.87 | 295.89 | 295.80 | 295.80 | 79.0K |
| 15:22 | 295.75 | 295.76 | 295.74 | 295.74 | 34.9K |
| 15:23 | 295.73 | 295.75 | 295.73 | 295.75 | 27.9K |
| 15:24 | 295.71 | 295.72 | 295.70 | 295.70 | 30.7K |
| 15:25 | 295.71 | 295.73 | 295.71 | 295.71 | 19.0K |
| 15:26 | 295.71 | 295.71 | 295.44 | 295.44 | 150.4K |
| 15:27 | 295.38 | 295.44 | 295.34 | 295.44 | 160.5K |
| 15:28 | 295.51 | 295.54 | 295.49 | 295.49 | 161.1K |
| 15:29 | 295.55 | 295.55 | 295.52 | 295.52 | 27.1K |
| 15:30 | 295.51 | 295.53 | 295.47 | 295.53 | 49.9K |
| 15:31 | 295.55 | 295.79 | 295.54 | 295.79 | 158.8K |
| 15:32 | 295.90 | 296.03 | 295.90 | 296.03 | 117.6K |
| 15:33 | 296.15 | 296.33 | 296.15 | 296.33 | 113.2K |
| 15:34 | 296.22 | 296.25 | 296.07 | 296.09 | 50.8K |
| 15:35 | 296.14 | 296.14 | 296.02 | 296.02 | 38.7K |
| 15:36 | 296.04 | 296.04 | 295.87 | 295.87 | 29.9K |
| 15:37 | 295.94 | 295.94 | 295.92 | 295.92 | 10.4K |
| 15:38 | 295.85 | 296.00 | 295.85 | 296.00 | 34.5K |
| 15:39 | 296.00 | 296.04 | 296.00 | 296.04 | 12.6K |
| 15:40 | 295.96 | 296.01 | 295.96 | 296.01 | 49.1K |
| 15:41 | 295.99 | 295.99 | 295.95 | 295.98 | 25.6K |
| 15:42 | 295.99 | 295.99 | 295.89 | 295.90 | 33.1K |
| 15:43 | 295.88 | 295.95 | 295.86 | 295.95 | 32.5K |
| 15:44 | 295.96 | 295.98 | 295.95 | 295.98 | 36.4K |
| 15:45 | 295.92 | 295.92 | 295.74 | 295.74 | 29.4K |
| 15:46 | 295.75 | 295.75 | 295.66 | 295.66 | 43.6K |
| 15:47 | 295.74 | 295.75 | 295.74 | 295.75 | 30.1K |
| 15:48 | 295.76 | 295.78 | 295.76 | 295.77 | 12.9K |
| 15:49 | 295.76 | 295.77 | 295.75 | 295.77 | 34.7K |
| 15:50 | 295.78 | 295.78 | 295.61 | 295.61 | 51.6K |
| 15:51 | 295.54 | 295.54 | 295.51 | 295.53 | 36.3K |
| 15:52 | 295.49 | 295.49 | 295.10 | 295.22 | 197.7K |
| 15:53 | 295.37 | 295.38 | 295.35 | 295.38 | 17.8K |
| 15:54 | 295.38 | 295.38 | 295.37 | 295.37 | 35.0K |
| 15:55 | 295.37 | 295.52 | 295.35 | 295.52 | 40.1K |
| 15:56 | 295.54 | 295.54 | 295.21 | 295.24 | 82.7K |
| 15:57 | 295.15 | 295.15 | 295.08 | 295.08 | 21.5K |
| 15:58 | 295.10 | 295.24 | 295.09 | 295.24 | 24.4K |
| 15:59 | 295.26 | 295.36 | 295.25 | 295.36 | 64.8K |
| 16:00 | 295.45 | 295.45 | 294.81 | 294.84 | 175.3K |
| 16:01 | 294.67 | 295.17 | 294.67 | 295.17 | 229.1K |
| 16:02 | 295.15 | 295.50 | 295.15 | 295.50 | 45.2K |
| 16:03 | 295.50 | 295.68 | 295.50 | 295.68 | 219.5K |
| 16:04 | 296.04 | 296.30 | 296.01 | 296.01 | 293.0K |
| 16:05 | 296.01 | 296.41 | 296.01 | 296.41 | 199.8K |
| 16:06 | 296.22 | 296.22 | 296.21 | 296.21 | 64.0K |
| 16:07 | 296.15 | 296.19 | 296.12 | 296.12 | 56.2K |
| 16:08 | 295.99 | 295.99 | 295.80 | 295.96 | 70.8K |
| 16:09 | 295.84 | 296.06 | 295.84 | 295.97 | 60.6K |
| 16:10 | 295.97 | 296.42 | 295.97 | 296.34 | 83.3K |
| 16:11 | 296.35 | 296.35 | 296.34 | 296.34 | 8.1K |
| 16:12 | 296.10 | 296.25 | 296.10 | 296.15 | 128.8K |
| 16:13 | 296.22 | 296.22 | 296.06 | 296.06 | 25.9K |
| 16:14 | 296.11 | 296.11 | 296.00 | 296.00 | 6.8K |
| 16:15 | 295.96 | 296.00 | 295.30 | 295.63 | 366.5K |
| 16:16 | 295.63 | 295.69 | 295.62 | 295.69 | 34.3K |
| 16:17 | 295.64 | 295.67 | 295.54 | 295.54 | 26.4K |
| 16:18 | 295.61 | 295.67 | 295.61 | 295.62 | 28.6K |
| 16:19 | 295.63 | 296.13 | 295.63 | 296.13 | 157.7K |
| 16:21 | 296.21 | 296.50 | 296.21 | 296.29 | 330.9K |
| 16:22 | 296.23 | 296.36 | 296.23 | 296.36 | 36.7K |
| 16:23 | 296.46 | 296.60 | 296.45 | 296.60 | 157.8K |
| 16:24 | 296.50 | 296.53 | 296.50 | 296.51 | 72.0K |
| 16:25 | 296.40 | 296.40 | 296.31 | 296.31 | 63.6K |
| 16:26 | 296.29 | 296.48 | 296.25 | 296.48 | 165.1K |
| 16:27 | 296.48 | 296.50 | 296.43 | 296.43 | 60.0K |
| 16:28 | 296.41 | 296.41 | 296.31 | 296.32 | 13.0K |
| 16:29 | 296.40 | 296.40 | 296.36 | 296.36 | 5.5K |
| 16:30 | 296.55 | 296.55 | 296.35 | 296.35 | 19.2K |
| 16:31 | 296.41 | 296.41 | 296.32 | 296.38 | 197.5K |
| 16:32 | 296.44 | 296.44 | 296.25 | 296.25 | 47.1K |
| 16:33 | 296.24 | 296.25 | 296.13 | 296.13 | 11.0K |
| 16:34 | 296.15 | 296.15 | 296.13 | 296.13 | 28.4K |
| 16:35 | 296.13 | 296.13 | 296.08 | 296.08 | 17.3K |
| 16:36 | 296.08 | 296.23 | 296.08 | 296.23 | 9.9K |
| 16:37 | 296.14 | 296.14 | 296.10 | 296.10 | 28.7K |
| 16:38 | 296.19 | 296.19 | 296.04 | 296.04 | 47.4K |
| 16:39 | 296.04 | 296.04 | 295.90 | 295.91 | 74.3K |
| 16:40 | 295.82 | 296.05 | 295.82 | 296.01 | 100.3K |
| 16:41 | 296.07 | 296.11 | 296.04 | 296.11 | 19.3K |
| 16:42 | 296.11 | 296.12 | 296.05 | 296.10 | 41.2K |
| 16:43 | 296.12 | 296.13 | 296.01 | 296.01 | 5.7K |
| 16:44 | 296.01 | 296.14 | 296.01 | 296.11 | 7.4K |
| 16:45 | 296.22 | 296.22 | 296.13 | 296.13 | 9.2K |
| 16:46 | 296.13 | 296.13 | 296.09 | 296.10 | 2.0K |
| 16:47 | 296.12 | 296.12 | 296.03 | 296.03 | 16.8K |
| 16:48 | 296.03 | 296.04 | 295.92 | 295.92 | 37.1K |
| 16:49 | 295.89 | 295.92 | 295.89 | 295.92 | 6.0K |
| 16:50 | 295.74 | 295.92 | 295.74 | 295.92 | 103.2K |
| 16:51 | 295.92 | 295.97 | 295.92 | 295.92 | 19.0K |
| 16:52 | 295.91 | 296.01 | 295.91 | 295.94 | 5.5K |
| 16:53 | 295.99 | 295.99 | 295.98 | 295.98 | 7.6K |
| 16:54 | 296.00 | 296.03 | 296.00 | 296.03 | 11.8K |
| 16:55 | 296.04 | 296.05 | 296.04 | 296.05 | 2.6K |
| 16:56 | 296.05 | 296.11 | 296.05 | 296.10 | 31.4K |
| 16:57 | 296.12 | 296.12 | 296.11 | 296.11 | 6.8K |
| 16:58 | 296.06 | 296.06 | 295.92 | 295.92 | 6.3K |
| 16:59 | 295.81 | 296.00 | 295.81 | 296.00 | 11.0K |
| 17:00 | 296.25 | 296.25 | 296.18 | 296.19 | 28.9K |
| 17:01 | 296.14 | 296.15 | 295.90 | 295.90 | 6.3K |
| 17:02 | 295.86 | 295.94 | 295.86 | 295.91 | 13.6K |
| 17:03 | 295.97 | 295.97 | 295.90 | 295.92 | 4.8K |
| 17:04 | 295.86 | 295.86 | 295.74 | 295.74 | 16.9K |
| 17:05 | 295.83 | 295.92 | 295.83 | 295.85 | 22.9K |
| 17:06 | 295.89 | 295.89 | 295.88 | 295.89 | 1.6K |
| 17:07 | 295.90 | 296.00 | 295.90 | 295.98 | 9.1K |
| 17:08 | 295.99 | 295.99 | 295.91 | 295.96 | 5.3K |
| 17:09 | 295.97 | 295.97 | 295.90 | 295.90 | 15.1K |
| 17:10 | 295.93 | 295.95 | 295.92 | 295.95 | 48.0K |
| 17:11 | 296.00 | 296.00 | 295.97 | 296.00 | 6.7K |
| 17:12 | 295.99 | 296.00 | 295.88 | 295.88 | 11.2K |
| 17:13 | 295.93 | 296.07 | 295.93 | 295.98 | 23.3K |
| 17:14 | 296.06 | 296.06 | 295.92 | 295.92 | 6.5K |
| 17:15 | 295.92 | 296.01 | 295.92 | 295.98 | 9.6K |
| 17:16 | 295.98 | 296.02 | 295.80 | 295.80 | 32.6K |
| 17:17 | 295.76 | 295.76 | 295.76 | 295.76 | 1.7K |
| 17:18 | 295.81 | 295.81 | 295.71 | 295.71 | 26.5K |
| 17:19 | 295.70 | 295.71 | 295.63 | 295.63 | 89.4K |
| 17:20 | 295.63 | 295.63 | 295.56 | 295.56 | 5.7K |
| 17:21 | 295.40 | 295.40 | 295.27 | 295.39 | 44.6K |
| 17:22 | 295.32 | 295.32 | 295.13 | 295.17 | 150.7K |
| 17:23 | 295.17 | 295.23 | 295.10 | 295.10 | 67.0K |
| 17:24 | 295.08 | 295.10 | 294.89 | 294.89 | 72.3K |
| 17:25 | 294.87 | 294.97 | 294.81 | 294.81 | 32.7K |
| 17:26 | 294.85 | 294.85 | 294.82 | 294.82 | 47.9K |
| 17:27 | 294.78 | 294.79 | 294.68 | 294.68 | 62.5K |
| 17:28 | 294.68 | 294.68 | 294.51 | 294.51 | 33.1K |
| 17:29 | 294.20 | 294.20 | 294.14 | 294.14 | 161.1K |
| 17:30 | 294.16 | 294.25 | 294.16 | 294.25 | 77.1K |
| 17:31 | 294.43 | 294.65 | 294.43 | 294.57 | 41.8K |
| 17:32 | 294.59 | 294.69 | 294.56 | 294.56 | 51.9K |
| 17:33 | 294.68 | 294.72 | 294.68 | 294.71 | 21.8K |
| 17:34 | 294.71 | 294.71 | 294.67 | 294.67 | 10.7K |
| 17:35 | 294.58 | 294.58 | 294.50 | 294.51 | 50.3K |
| 17:36 | 294.37 | 294.48 | 294.37 | 294.47 | 38.1K |
| 17:37 | 294.34 | 294.35 | 294.22 | 294.23 | 33.6K |
| 17:38 | 294.20 | 294.30 | 294.20 | 294.30 | 58.8K |
| 17:39 | 294.30 | 294.38 | 294.30 | 294.34 | 15.3K |
| 17:40 | 294.50 | 294.57 | 294.50 | 294.52 | 25.3K |
| 17:41 | 294.52 | 294.64 | 294.52 | 294.53 | 36.8K |
| 17:42 | 294.46 | 294.50 | 294.34 | 294.50 | 39.0K |
| 17:43 | 294.42 | 294.50 | 294.36 | 294.36 | 11.5K |
| 17:44 | 294.31 | 294.35 | 294.30 | 294.32 | 41.4K |
| 17:45 | 294.45 | 294.73 | 294.45 | 294.73 | 24.8K |
| 17:46 | 294.77 | 294.79 | 294.77 | 294.79 | 23.9K |
| 17:47 | 294.81 | 294.87 | 294.80 | 294.82 | 2.9K |
| 17:48 | 294.83 | 294.88 | 294.70 | 294.70 | 19.0K |
| 17:49 | 294.78 | 294.91 | 294.78 | 294.91 | 4.8K |
| 17:50 | 295.00 | 295.09 | 294.94 | 295.09 | 27.7K |
| 17:51 | 295.20 | 295.20 | 294.99 | 294.99 | 27.0K |
| 17:52 | 295.06 | 295.09 | 295.06 | 295.09 | 3.4K |
| 17:53 | 295.20 | 295.20 | 295.12 | 295.20 | 23.5K |
| 17:54 | 295.26 | 295.47 | 295.26 | 295.47 | 52.7K |
| 17:55 | 295.43 | 295.43 | 295.35 | 295.35 | 26.1K |
| 17:56 | 295.38 | 295.38 | 295.25 | 295.25 | 10.5K |
| 17:57 | 295.26 | 295.29 | 295.23 | 295.23 | 38.1K |
| 17:58 | 295.23 | 295.23 | 295.13 | 295.15 | 6.8K |
| 17:59 | 295.14 | 295.14 | 295.11 | 295.12 | 16.3K |
| 18:00 | 295.13 | 295.13 | 295.12 | 295.13 | 11.8K |
| 18:01 | 295.23 | 295.40 | 295.23 | 295.40 | 4.5K |
| 18:02 | 295.39 | 295.39 | 295.22 | 295.22 | 7.1K |
| 18:03 | 295.31 | 295.37 | 295.31 | 295.35 | 18.6K |
| 18:04 | 295.37 | 295.45 | 295.37 | 295.45 | 3.4K |
| 18:05 | 295.48 | 295.66 | 295.48 | 295.58 | 95.1K |
| 18:06 | 295.65 | 295.66 | 295.65 | 295.66 | 32.2K |
| 18:07 | 295.58 | 295.58 | 295.41 | 295.41 | 16.3K |
| 18:08 | 295.37 | 295.38 | 295.30 | 295.30 | 3.8K |
| 18:09 | 295.30 | 295.30 | 295.18 | 295.18 | 4.5K |
| 18:10 | 294.94 | 295.00 | 294.81 | 294.81 | 31.5K |
| 18:11 | 294.70 | 294.70 | 294.56 | 294.56 | 136.2K |
| 18:12 | 294.56 | 294.56 | 294.45 | 294.45 | 47.8K |
| 18:13 | 294.45 | 294.52 | 294.45 | 294.48 | 17.3K |
| 18:14 | 294.48 | 294.48 | 294.45 | 294.47 | 5.7K |
| 18:15 | 294.47 | 294.47 | 294.42 | 294.44 | 17.2K |
| 18:16 | 294.45 | 294.45 | 294.29 | 294.29 | 53.8K |
| 18:17 | 294.30 | 294.30 | 294.27 | 294.28 | 6.3K |
| 18:18 | 294.22 | 294.25 | 294.17 | 294.25 | 40.9K |
| 18:19 | 294.43 | 294.43 | 294.32 | 294.32 | 34.7K |
| 18:20 | 294.20 | 294.30 | 294.20 | 294.30 | 13.0K |
| 18:21 | 294.28 | 294.30 | 294.24 | 294.25 | 8.1K |
| 18:22 | 294.30 | 294.30 | 294.29 | 294.30 | 8.5K |
| 18:23 | 294.33 | 294.48 | 294.33 | 294.47 | 33.1K |
| 18:24 | 294.48 | 294.48 | 294.47 | 294.47 | 11.2K |
| 18:25 | 294.56 | 294.56 | 294.52 | 294.52 | 66.5K |
| 18:26 | 294.36 | 294.40 | 294.32 | 294.32 | 67.6K |
| 18:27 | 294.48 | 294.48 | 294.35 | 294.35 | 3.4K |
| 18:28 | 294.40 | 294.40 | 294.36 | 294.39 | 1.1K |
| 18:29 | 294.33 | 294.42 | 294.33 | 294.36 | 5.2K |
| 18:30 | 294.30 | 294.30 | 294.26 | 294.26 | 17.7K |
| 18:31 | 294.20 | 294.20 | 294.09 | 294.09 | 91.6K |
| 18:32 | 294.03 | 294.03 | 293.70 | 293.70 | 174.4K |
| 18:33 | 293.74 | 293.78 | 293.67 | 293.74 | 19.5K |
| 18:34 | 293.75 | 293.75 | 293.71 | 293.71 | 11.1K |
| 18:35 | 293.73 | 293.80 | 293.67 | 293.67 | 60.6K |
| 18:36 | 293.65 | 293.68 | 293.57 | 293.68 | 76.6K |
| 18:37 | 293.69 | 293.77 | 293.68 | 293.75 | 7.5K |
| 18:38 | 293.75 | 293.79 | 293.72 | 293.72 | 11.3K |
| 18:39 | 293.70 | 293.73 | 293.65 | 293.65 | 36.9K |
| 18:45 | 293.53 | 293.53 | 293.53 | 293.53 | 30.4K |
| 18:46 | 293.53 | 293.53 | 293.53 | 293.53 | 3.0K |
| 18:47 | 293.53 | 293.53 | 293.53 | 293.53 | 0.0K |
| 18:48 | 293.53 | 293.53 | 293.53 | 293.53 | 0.2K |
| 18:49 | 293.53 | 293.53 | 293.53 | 293.53 | 0.1K |
| 19:01 | 293.83 | 293.83 | 293.83 | 293.83 | 18.5K |
| 19:02 | 293.95 | 293.95 | 293.91 | 293.91 | 3.0K |
| 19:03 | 293.95 | 293.99 | 293.95 | 293.99 | 8.8K |
| 19:04 | 293.99 | 293.99 | 293.96 | 293.96 | 4.4K |
| 19:05 | 293.83 | 293.83 | 293.76 | 293.78 | 13.7K |
| 19:06 | 293.56 | 293.56 | 293.40 | 293.40 | 32.4K |
| 19:07 | 293.50 | 293.50 | 293.50 | 293.50 | 4.5K |
| 19:08 | 293.50 | 293.50 | 293.47 | 293.48 | 9.9K |
| 19:09 | 293.49 | 293.71 | 293.49 | 293.71 | 19.1K |
| 19:10 | 293.65 | 293.65 | 293.56 | 293.56 | 9.5K |
| 19:11 | 293.56 | 293.65 | 293.56 | 293.65 | 2.7K |
| 19:12 | 293.64 | 293.64 | 293.53 | 293.53 | 3.4K |
| 19:13 | 293.51 | 293.51 | 293.49 | 293.49 | 13.6K |
| 19:14 | 293.48 | 293.48 | 293.33 | 293.33 | 12.5K |
| 19:15 | 293.22 | 293.33 | 293.22 | 293.33 | 69.5K |
| 19:16 | 293.04 | 293.04 | 293.01 | 293.01 | 48.8K |
| 19:17 | 293.02 | 293.09 | 293.01 | 293.09 | 19.9K |
| 19:18 | 293.12 | 293.12 | 293.02 | 293.02 | 17.8K |
| 19:19 | 292.99 | 292.99 | 292.81 | 292.81 | 41.0K |
| 19:20 | 292.71 | 292.90 | 292.71 | 292.86 | 61.5K |
| 19:21 | 292.86 | 292.88 | 292.81 | 292.88 | 3.8K |
| 19:22 | 292.89 | 292.91 | 292.85 | 292.91 | 9.5K |
| 19:23 | 292.91 | 292.94 | 292.91 | 292.94 | 5.9K |
| 19:24 | 292.85 | 292.86 | 292.85 | 292.86 | 7.6K |
| 19:25 | 292.80 | 292.83 | 292.80 | 292.81 | 18.8K |
| 19:26 | 292.92 | 292.92 | 292.92 | 292.92 | 11.1K |
| 19:27 | 293.23 | 293.23 | 293.15 | 293.15 | 46.6K |
| 19:28 | 293.36 | 293.36 | 293.20 | 293.23 | 25.5K |
| 19:29 | 293.32 | 293.32 | 293.20 | 293.20 | 12.9K |
| 19:30 | 293.26 | 293.28 | 293.18 | 293.28 | 46.9K |
| 19:31 | 293.52 | 293.61 | 293.52 | 293.55 | 43.2K |
| 19:32 | 293.60 | 293.60 | 293.52 | 293.56 | 43.7K |
| 19:33 | 293.62 | 293.68 | 293.62 | 293.66 | 12.5K |
| 19:34 | 293.68 | 293.68 | 293.63 | 293.63 | 41.9K |
| 19:35 | 293.63 | 293.63 | 293.41 | 293.41 | 26.9K |
| 19:36 | 293.30 | 293.35 | 293.30 | 293.32 | 20.4K |
| 19:37 | 293.31 | 293.31 | 293.26 | 293.30 | 15.7K |
| 19:38 | 293.27 | 293.39 | 293.26 | 293.31 | 31.2K |
| 19:39 | 293.33 | 293.37 | 293.28 | 293.29 | 7.2K |
| 19:40 | 293.37 | 293.45 | 293.37 | 293.39 | 4.7K |
| 19:41 | 293.37 | 293.48 | 293.37 | 293.47 | 3.7K |
| 19:42 | 293.46 | 293.50 | 293.45 | 293.46 | 11.4K |
| 19:43 | 293.46 | 293.46 | 293.09 | 293.09 | 114.1K |
| 19:44 | 293.22 | 293.27 | 293.10 | 293.10 | 129.9K |
| 19:45 | 293.10 | 293.18 | 293.10 | 293.16 | 10.9K |
| 19:46 | 293.15 | 293.15 | 293.10 | 293.10 | 30.1K |
| 19:47 | 293.10 | 293.11 | 293.10 | 293.11 | 9.5K |
| 19:48 | 293.11 | 293.22 | 293.11 | 293.22 | 19.9K |
| 19:49 | 293.17 | 293.34 | 293.17 | 293.29 | 14.0K |
| 19:50 | 293.33 | 293.43 | 293.27 | 293.40 | 43.2K |
| 19:51 | 293.59 | 293.59 | 293.55 | 293.58 | 56.7K |
| 19:52 | 293.71 | 293.71 | 293.64 | 293.65 | 12.0K |
| 19:53 | 293.72 | 293.72 | 293.70 | 293.70 | 16.9K |
| 19:54 | 293.71 | 293.71 | 293.70 | 293.70 | 0.1K |
| 19:55 | 293.70 | 293.70 | 293.21 | 293.22 | 41.1K |
| 19:56 | 293.22 | 293.22 | 293.10 | 293.10 | 14.5K |
| 19:57 | 293.07 | 293.48 | 293.07 | 293.48 | 70.3K |
| 19:58 | 293.60 | 293.60 | 293.27 | 293.35 | 14.3K |
| 19:59 | 293.49 | 293.69 | 293.44 | 293.69 | 7.6K |
| 20:00 | 293.69 | 294.23 | 293.69 | 294.20 | 58.1K |
| 20:01 | 293.83 | 294.09 | 293.83 | 294.09 | 22.6K |
| 20:02 | 294.10 | 294.12 | 294.08 | 294.12 | 18.2K |
| 20:03 | 294.37 | 294.38 | 294.27 | 294.28 | 47.0K |
| 20:04 | 294.09 | 294.09 | 293.98 | 293.98 | 33.3K |
| 20:05 | 294.18 | 294.18 | 294.10 | 294.11 | 7.3K |
| 20:06 | 294.08 | 294.08 | 294.03 | 294.03 | 7.1K |
| 20:07 | 294.01 | 294.01 | 294.00 | 294.00 | 5.3K |
| 20:08 | 294.01 | 294.03 | 294.00 | 294.01 | 5.8K |
| 20:09 | 294.03 | 294.04 | 294.03 | 294.04 | 4.9K |
| 20:10 | 294.02 | 294.08 | 294.02 | 294.06 | 2.1K |
| 20:11 | 294.07 | 294.09 | 294.06 | 294.06 | 5.8K |
| 20:12 | 294.06 | 294.08 | 294.06 | 294.08 | 2.4K |
| 20:13 | 294.08 | 294.08 | 294.07 | 294.08 | 1.7K |
| 20:14 | 294.07 | 294.10 | 294.07 | 294.10 | 8.8K |
| 20:15 | 294.10 | 294.10 | 294.09 | 294.10 | 12.7K |
| 20:16 | 294.10 | 294.11 | 294.09 | 294.11 | 3.8K |
| 20:17 | 294.11 | 294.17 | 294.10 | 294.17 | 11.5K |
| 20:18 | 294.17 | 294.25 | 294.17 | 294.25 | 3.8K |
| 20:19 | 294.38 | 294.38 | 294.37 | 294.38 | 3.9K |
| 20:20 | 294.28 | 294.29 | 294.16 | 294.17 | 10.4K |
| 20:21 | 294.09 | 294.10 | 293.97 | 293.97 | 40.2K |
| 20:22 | 293.98 | 293.99 | 293.96 | 293.96 | 5.2K |
| 20:23 | 293.96 | 294.05 | 293.65 | 293.70 | 55.9K |
| 20:24 | 293.70 | 293.70 | 293.61 | 293.61 | 22.3K |
| 20:25 | 293.61 | 293.90 | 293.61 | 293.88 | 9.0K |
| 20:26 | 293.71 | 293.73 | 293.67 | 293.73 | 3.9K |
| 20:27 | 293.72 | 293.75 | 293.71 | 293.75 | 2.3K |
| 20:28 | 293.75 | 293.81 | 293.75 | 293.77 | 4.2K |
| 20:29 | 293.62 | 293.75 | 293.61 | 293.75 | 26.2K |
| 20:30 | 293.74 | 293.74 | 293.60 | 293.60 | 21.3K |
| 20:31 | 293.60 | 293.60 | 293.46 | 293.46 | 12.0K |
| 20:32 | 293.46 | 293.49 | 293.46 | 293.49 | 16.0K |
| 20:33 | 293.58 | 293.71 | 293.58 | 293.71 | 3.9K |
| 20:34 | 293.68 | 293.74 | 293.68 | 293.74 | 1.9K |
| 20:35 | 293.75 | 293.81 | 293.74 | 293.81 | 7.5K |
| 20:36 | 293.76 | 293.84 | 293.76 | 293.84 | 2.7K |
| 20:37 | 293.72 | 293.81 | 293.68 | 293.68 | 27.4K |
| 20:38 | 293.65 | 293.65 | 293.64 | 293.65 | 2.3K |
| 20:39 | 293.64 | 293.74 | 293.56 | 293.74 | 24.0K |
| 20:40 | 293.62 | 293.65 | 293.59 | 293.60 | 29.6K |
| 20:41 | 293.55 | 293.55 | 293.51 | 293.51 | 23.5K |
| 20:42 | 293.52 | 293.67 | 293.52 | 293.65 | 20.7K |
| 20:43 | 293.64 | 293.65 | 293.58 | 293.58 | 0.9K |
| 20:44 | 293.58 | 293.58 | 293.50 | 293.50 | 3.6K |
| 20:45 | 293.51 | 293.64 | 293.51 | 293.60 | 1.8K |
| 20:46 | 293.60 | 293.62 | 293.54 | 293.56 | 5.9K |
| 20:47 | 293.59 | 293.59 | 293.50 | 293.51 | 2.6K |
| 20:48 | 293.46 | 293.46 | 293.45 | 293.45 | 50.6K |
| 20:49 | 293.34 | 293.46 | 293.34 | 293.44 | 2.6K |
| 20:50 | 293.41 | 293.41 | 293.33 | 293.33 | 54.1K |
| 20:51 | 293.31 | 293.31 | 293.31 | 293.31 | 26.5K |
| 20:52 | 293.30 | 293.31 | 293.30 | 293.30 | 9.3K |
| 20:53 | 293.30 | 293.43 | 293.30 | 293.43 | 6.8K |
| 20:54 | 293.33 | 293.40 | 293.33 | 293.40 | 4.2K |
| 20:55 | 293.44 | 293.51 | 293.41 | 293.50 | 1.1K |
| 20:56 | 293.51 | 293.53 | 293.51 | 293.52 | 0.5K |
| 20:57 | 293.55 | 293.55 | 293.46 | 293.47 | 3.4K |
| 20:58 | 293.30 | 293.30 | 293.30 | 293.30 | 21.2K |
| 20:59 | 293.24 | 293.24 | 293.23 | 293.23 | 2.0K |
| 21:00 | 293.10 | 293.21 | 293.10 | 293.21 | 26.5K |
| 21:01 | 293.19 | 293.25 | 293.17 | 293.25 | 8.4K |
| 21:02 | 293.28 | 293.33 | 293.28 | 293.33 | 3.5K |
| 21:03 | 293.37 | 293.37 | 293.30 | 293.31 | 2.5K |
| 21:04 | 293.31 | 293.31 | 293.22 | 293.22 | 2.2K |
| 21:05 | 293.21 | 293.23 | 293.18 | 293.23 | 2.9K |
| 21:06 | 293.23 | 293.26 | 293.21 | 293.25 | 7.2K |
| 21:07 | 293.25 | 293.25 | 293.19 | 293.19 | 4.8K |
| 21:08 | 293.23 | 293.30 | 293.23 | 293.30 | 1.5K |
| 21:09 | 293.31 | 293.31 | 293.31 | 293.31 | 0.9K |
| 21:10 | 293.30 | 293.31 | 293.24 | 293.24 | 3.0K |
| 21:11 | 293.21 | 293.22 | 293.10 | 293.10 | 2.2K |
| 21:12 | 293.12 | 293.14 | 293.11 | 293.14 | 2.1K |
| 21:13 | 293.16 | 293.26 | 293.15 | 293.26 | 13.2K |
| 21:14 | 293.26 | 293.28 | 293.26 | 293.28 | 0.9K |
| 21:15 | 293.28 | 293.28 | 293.27 | 293.27 | 0.4K |
| 21:16 | 293.28 | 293.28 | 293.27 | 293.28 | 1.3K |
| 21:17 | 293.28 | 293.28 | 293.28 | 293.28 | 0.9K |
| 21:18 | 293.20 | 293.21 | 293.13 | 293.13 | 23.7K |
| 21:19 | 293.12 | 293.12 | 293.08 | 293.12 | 5.0K |
| 21:20 | 293.10 | 293.12 | 293.08 | 293.08 | 1.5K |
| 21:21 | 293.07 | 293.07 | 293.04 | 293.04 | 31.1K |
| 21:22 | 293.04 | 293.20 | 293.04 | 293.20 | 7.1K |
| 21:23 | 293.23 | 293.23 | 293.22 | 293.23 | 2.4K |
| 21:24 | 293.23 | 293.25 | 293.22 | 293.24 | 55.9K |
| 21:25 | 293.21 | 293.23 | 293.21 | 293.23 | 3.8K |
| 21:26 | 293.24 | 293.32 | 293.24 | 293.32 | 24.3K |
| 21:27 | 293.32 | 293.32 | 293.31 | 293.32 | 9.7K |
| 21:28 | 293.32 | 293.32 | 293.32 | 293.32 | 3.6K |
| 21:29 | 293.31 | 293.32 | 293.31 | 293.32 | 1.5K |
| 21:30 | 293.32 | 293.32 | 293.32 | 293.32 | 0.2K |
| 21:31 | 293.32 | 293.32 | 293.32 | 293.32 | 0.7K |
| 21:32 | 293.31 | 293.31 | 293.31 | 293.31 | 9.0K |
| 21:33 | 293.31 | 293.31 | 293.31 | 293.31 | 0.9K |
| 21:34 | 293.31 | 293.31 | 293.31 | 293.31 | 10.0K |
| 21:35 | 293.15 | 293.23 | 293.14 | 293.23 | 5.9K |
| 21:36 | 293.25 | 293.25 | 293.16 | 293.23 | 3.1K |
| 21:37 | 293.24 | 293.24 | 293.21 | 293.21 | 1.0K |
| 21:38 | 293.23 | 293.24 | 293.20 | 293.20 | 9.2K |
| 21:39 | 293.25 | 293.25 | 293.18 | 293.18 | 6.2K |
| 21:40 | 293.21 | 293.28 | 293.21 | 293.28 | 1.7K |
| 21:41 | 293.28 | 293.30 | 293.28 | 293.30 | 2.8K |
| 21:42 | 293.30 | 293.30 | 293.30 | 293.30 | 0.5K |
| 21:43 | 293.30 | 293.32 | 293.30 | 293.32 | 76.2K |
| 21:44 | 293.32 | 293.32 | 293.31 | 293.31 | 2.6K |
| 21:45 | 293.31 | 293.32 | 293.20 | 293.20 | 51.6K |
| 21:46 | 293.17 | 293.17 | 293.06 | 293.06 | 7.9K |
| 21:47 | 293.06 | 293.17 | 293.06 | 293.11 | 20.1K |
| 21:48 | 293.07 | 293.13 | 293.06 | 293.10 | 3.2K |
| 21:49 | 292.92 | 292.92 | 292.80 | 292.80 | 53.2K |
| 21:50 | 292.80 | 292.81 | 292.80 | 292.81 | 17.3K |
| 21:51 | 292.71 | 292.71 | 292.61 | 292.61 | 21.4K |
| 21:52 | 292.50 | 292.58 | 292.50 | 292.58 | 117.7K |
| 21:53 | 292.64 | 292.66 | 292.64 | 292.66 | 4.3K |
| 21:54 | 292.64 | 292.78 | 292.64 | 292.78 | 5.5K |
| 21:55 | 292.83 | 292.83 | 292.83 | 292.83 | 8.8K |
| 21:56 | 292.83 | 292.83 | 292.65 | 292.68 | 42.6K |
| 21:57 | 292.68 | 292.73 | 292.68 | 292.72 | 2.3K |
| 21:58 | 292.74 | 292.83 | 292.74 | 292.82 | 2.6K |
| 21:59 | 292.81 | 292.87 | 292.81 | 292.87 | 1.4K |
| 22:00 | 292.86 | 292.88 | 292.86 | 292.88 | 5.4K |
| 22:01 | 292.90 | 292.93 | 292.90 | 292.93 | 4.0K |
| 22:02 | 292.94 | 293.00 | 292.94 | 293.00 | 19.0K |
| 22:03 | 293.00 | 293.00 | 292.93 | 292.93 | 4.1K |
| 22:04 | 292.94 | 292.94 | 292.89 | 292.89 | 5.8K |
| 22:05 | 292.91 | 293.15 | 292.91 | 293.14 | 27.2K |
| 22:06 | 293.13 | 293.13 | 293.04 | 293.05 | 12.8K |
| 22:07 | 293.04 | 293.05 | 293.04 | 293.05 | 0.6K |
| 22:08 | 293.04 | 293.04 | 293.03 | 293.03 | 3.9K |
| 22:09 | 293.04 | 293.08 | 293.04 | 293.05 | 6.7K |
| 22:10 | 293.04 | 293.04 | 293.00 | 293.01 | 5.3K |
| 22:11 | 293.01 | 293.01 | 292.99 | 292.99 | 4.4K |
| 22:12 | 292.99 | 292.99 | 292.97 | 292.98 | 5.9K |
| 22:13 | 292.97 | 292.98 | 292.97 | 292.98 | 0.3K |
| 22:14 | 292.98 | 292.98 | 292.96 | 292.96 | 1.8K |
| 22:15 | 292.98 | 293.00 | 292.97 | 293.00 | 0.3K |
| 22:16 | 293.00 | 293.00 | 292.95 | 292.96 | 1.5K |
| 22:17 | 292.96 | 292.96 | 292.95 | 292.96 | 1.0K |
| 22:18 | 292.96 | 292.96 | 292.95 | 292.95 | 2.7K |
| 22:19 | 292.93 | 292.93 | 292.90 | 292.90 | 2.1K |
| 22:20 | 292.90 | 292.96 | 292.90 | 292.96 | 1.1K |
| 22:21 | 292.95 | 293.12 | 292.95 | 293.12 | 10.6K |
| 22:22 | 293.12 | 293.12 | 293.12 | 293.12 | 2.8K |
| 22:23 | 293.09 | 293.09 | 293.02 | 293.02 | 1.6K |
| 22:24 | 293.07 | 293.07 | 293.02 | 293.02 | 0.5K |
| 22:25 | 293.01 | 293.04 | 293.01 | 293.03 | 3.1K |
| 22:26 | 293.02 | 293.04 | 293.02 | 293.02 | 0.3K |
| 22:27 | 293.01 | 293.01 | 292.97 | 292.98 | 7.5K |
| 22:28 | 292.98 | 293.01 | 292.98 | 293.01 | 3.3K |
| 22:29 | 293.01 | 293.03 | 293.00 | 293.03 | 5.7K |
| 22:30 | 293.03 | 293.09 | 293.03 | 293.09 | 7.6K |
| 22:31 | 293.09 | 293.12 | 293.09 | 293.12 | 0.2K |
| 22:32 | 293.13 | 293.14 | 293.12 | 293.14 | 2.3K |
| 22:33 | 293.13 | 293.13 | 293.12 | 293.13 | 9.0K |
| 22:34 | 293.13 | 293.13 | 293.12 | 293.13 | 0.3K |
| 22:35 | 293.13 | 293.13 | 293.03 | 293.03 | 46.1K |
| 22:36 | 293.06 | 293.06 | 293.03 | 293.04 | 1.1K |
| 22:37 | 293.04 | 293.05 | 292.93 | 292.93 | 16.5K |
| 22:38 | 292.93 | 292.93 | 292.92 | 292.92 | 12.4K |
| 22:39 | 292.92 | 292.93 | 292.92 | 292.93 | 0.5K |
| 22:40 | 292.92 | 292.93 | 292.92 | 292.93 | 2.0K |
| 22:41 | 292.93 | 292.93 | 292.92 | 292.93 | 1.5K |
| 22:42 | 292.92 | 293.00 | 292.92 | 293.00 | 11.3K |
| 22:43 | 293.05 | 293.07 | 293.04 | 293.07 | 27.1K |
| 22:44 | 293.08 | 293.14 | 293.08 | 293.10 | 9.2K |
| 22:45 | 293.09 | 293.09 | 293.05 | 293.05 | 3.0K |
| 22:46 | 293.00 | 293.00 | 292.99 | 292.99 | 2.7K |
| 22:47 | 292.99 | 293.03 | 292.99 | 293.00 | 0.9K |
| 22:48 | 293.00 | 293.06 | 293.00 | 293.02 | 11.0K |
| 22:49 | 293.02 | 293.07 | 293.01 | 293.07 | 0.4K |
| 22:50 | 293.05 | 293.05 | 293.00 | 293.00 | 3.7K |
| 22:51 | 292.99 | 293.00 | 292.99 | 292.99 | 1.7K |
| 22:52 | 293.01 | 293.01 | 293.00 | 293.00 | 5.2K |
| 22:53 | 292.99 | 293.00 | 292.99 | 292.99 | 3.0K |
| 22:54 | 293.04 | 293.06 | 293.03 | 293.03 | 6.6K |
| 22:55 | 293.04 | 293.12 | 293.04 | 293.12 | 3.8K |
| 22:56 | 293.12 | 293.12 | 293.08 | 293.09 | 7.7K |
| 22:57 | 293.09 | 293.14 | 293.09 | 293.14 | 2.5K |
| 22:58 | 293.11 | 293.11 | 293.10 | 293.11 | 1.6K |
| 22:59 | 293.11 | 293.11 | 293.11 | 293.11 | 1.6K |
| 23:00 | 293.11 | 293.14 | 293.11 | 293.14 | 4.9K |
| 23:01 | 293.14 | 293.15 | 293.14 | 293.15 | 17.5K |
| 23:02 | 293.32 | 293.32 | 293.31 | 293.31 | 43.2K |
| 23:03 | 293.31 | 293.38 | 293.31 | 293.38 | 5.4K |
| 23:04 | 293.38 | 293.38 | 293.37 | 293.38 | 1.7K |
| 23:05 | 293.33 | 293.33 | 293.30 | 293.30 | 35.0K |
| 23:06 | 293.29 | 293.29 | 293.29 | 293.29 | 0.1K |
| 23:07 | 293.29 | 293.29 | 293.28 | 293.28 | 0.9K |
| 23:08 | 293.29 | 293.29 | 293.22 | 293.22 | 1.6K |
| 23:09 | 293.23 | 293.23 | 293.23 | 293.23 | 6.4K |
| 23:10 | 293.22 | 293.23 | 293.22 | 293.23 | 1.8K |
| 23:11 | 293.22 | 293.23 | 293.22 | 293.23 | 1.2K |
| 23:12 | 293.22 | 293.23 | 293.22 | 293.23 | 4.4K |
| 23:13 | 293.23 | 293.23 | 293.22 | 293.23 | 1.7K |
| 23:14 | 293.23 | 293.23 | 293.22 | 293.22 | 5.1K |
| 23:15 | 293.23 | 293.28 | 293.23 | 293.28 | 1.7K |
| 23:16 | 293.28 | 293.28 | 293.27 | 293.27 | 3.2K |
| 23:17 | 293.24 | 293.24 | 293.22 | 293.23 | 0.2K |
| 23:18 | 293.23 | 293.23 | 293.15 | 293.15 | 5.2K |
| 23:19 | 293.16 | 293.16 | 293.14 | 293.14 | 3.0K |
| 23:20 | 293.13 | 293.13 | 293.06 | 293.06 | 5.9K |
| 23:21 | 293.07 | 293.07 | 293.06 | 293.06 | 1.4K |
| 23:22 | 293.09 | 293.28 | 293.09 | 293.19 | 18.6K |
| 23:23 | 293.21 | 293.29 | 293.21 | 293.27 | 9.8K |
| 23:24 | 293.23 | 293.28 | 293.19 | 293.28 | 8.2K |
| 23:25 | 293.23 | 293.23 | 293.17 | 293.18 | 6.6K |
| 23:26 | 293.18 | 293.22 | 293.17 | 293.22 | 5.1K |
| 23:27 | 293.22 | 293.25 | 293.22 | 293.25 | 0.8K |
| 23:28 | 293.26 | 293.28 | 293.26 | 293.28 | 0.1K |
| 23:29 | 293.32 | 293.36 | 293.26 | 293.26 | 7.8K |
| 23:30 | 293.24 | 293.24 | 293.06 | 293.16 | 16.1K |
| 23:31 | 293.15 | 293.15 | 293.11 | 293.15 | 1.2K |
| 23:32 | 293.15 | 293.15 | 293.14 | 293.15 | 5.1K |
| 23:33 | 293.16 | 293.25 | 293.16 | 293.25 | 4.1K |
| 23:34 | 293.25 | 293.27 | 293.24 | 293.27 | 3.2K |
| 23:35 | 293.25 | 293.27 | 293.25 | 293.27 | 2.1K |
| 23:36 | 293.20 | 293.27 | 293.20 | 293.23 | 3.5K |
| 23:37 | 293.23 | 293.24 | 293.19 | 293.22 | 11.4K |
| 23:38 | 293.07 | 293.13 | 293.05 | 293.07 | 17.1K |
| 23:39 | 293.09 | 293.19 | 293.09 | 293.19 | 4.5K |
| 23:40 | 293.14 | 293.20 | 293.14 | 293.20 | 19.4K |
| 23:41 | 293.19 | 293.20 | 293.19 | 293.19 | 2.2K |
| 23:42 | 293.20 | 293.21 | 293.20 | 293.21 | 13.0K |
| 23:43 | 293.21 | 293.29 | 293.21 | 293.29 | 3.3K |
| 23:44 | 293.29 | 293.30 | 293.29 | 293.30 | 2.9K |
| 23:45 | 293.34 | 293.38 | 293.34 | 293.36 | 8.2K |
| 23:46 | 293.36 | 293.37 | 293.29 | 293.37 | 5.8K |
| 23:47 | 293.29 | 293.38 | 293.29 | 293.32 | 5.0K |
| 23:48 | 293.24 | 293.30 | 293.24 | 293.30 | 11.7K |
| 23:49 | 293.36 | 293.43 | 293.31 | 293.31 | 17.2K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-28 | 291.03 | 292.00 | 290.95 | 291.08 | 1.3M |
| 2025-09-27 | 291.03 | 292.00 | 291.03 | 291.69 | 0.7M |
| 2025-09-26 | 290.20 | 292.79 | 288.52 | 291.53 | 22.4M |
| 2025-09-25 | 293.87 | 294.89 | 289.50 | 289.68 | 20.6M |
| 2025-09-24 | 291.80 | 296.64 | 288.40 | 293.15 | 47.5M |
| 2025-09-23 | 298.26 | 300.11 | 291.00 | 291.23 | 30.9M |
| 2025-09-22 | 295.86 | 299.30 | 292.16 | 298.17 | 41.0M |
| 2025-09-19 | 301.60 | 303.80 | 294.61 | 294.84 | 0.0M |
| 2025-09-18 | 304.80 | 305.05 | 300.66 | 301.68 | 27.5M |
| 2025-09-17 | 301.80 | 305.92 | 299.80 | 304.50 | 31.4M |
| 2025-09-16 | 303.00 | 304.20 | 299.70 | 301.80 | 26.1M |
| 2025-09-15 | 303.61 | 304.75 | 300.71 | 302.48 | 24.8M |
| 2025-09-14 | 303.61 | 304.24 | 302.73 | 303.97 | 2.8M |
| 2025-09-13 | 303.61 | 303.80 | 302.66 | 302.84 | 1.3M |
| 2025-09-12 | 307.50 | 308.72 | 302.53 | 303.50 | 39.3M |
| 2025-09-11 | 309.76 | 310.77 | 305.80 | 307.11 | 29.4M |
| 2025-09-10 | 313.65 | 313.65 | 309.00 | 309.76 | 19.3M |
| 2025-09-09 | 313.00 | 314.25 | 311.62 | 313.06 | 17.1M |
| 2025-09-08 | 310.50 | 313.26 | 310.10 | 312.83 | 18.4M |
| 2025-09-07 | 310.50 | 310.98 | 310.13 | 310.69 | 1.4M |
| 2025-09-06 | 310.50 | 310.89 | 310.10 | 310.13 | 0.7M |
| 2025-09-05 | 309.10 | 311.16 | 308.80 | 310.50 | 11.7M |
| 2025-09-04 | 309.60 | 310.80 | 307.50 | 308.74 | 12.8M |
| 2025-09-03 | 308.45 | 309.68 | 307.21 | 309.49 | 10.5M |
| 2025-09-02 | 309.20 | 310.10 | 307.05 | 308.44 | 17.4M |
| 2025-09-01 | 309.99 | 312.50 | 308.82 | 309.20 | 12.9M |
| 2025-08-31 | 309.99 | 311.24 | 309.92 | 310.99 | 1.9M |
| 2025-08-30 | 309.99 | 310.54 | 309.71 | 309.92 | 0.8M |
| 2025-08-29 | 311.18 | 311.82 | 308.95 | 310.04 | 14.9M |
| 2025-08-28 | 313.03 | 314.50 | 310.12 | 310.82 | 20.3M |
| 2025-08-27 | 312.00 | 313.78 | 311.06 | 312.78 | 11.7M |
| 2025-08-26 | 311.11 | 314.00 | 310.50 | 311.79 | 11.3M |
| 2025-08-25 | 312.11 | 312.50 | 308.75 | 311.42 | 16.6M |
| 2025-08-24 | 312.11 | 312.44 | 311.50 | 311.84 | 1.3M |
| 2025-08-23 | 312.11 | 312.47 | 311.68 | 312.30 | 0.6M |
| 2025-08-22 | 310.11 | 312.49 | 309.75 | 312.05 | 15.5M |
| 2025-08-21 | 314.17 | 315.10 | 309.28 | 309.98 | 30.8M |
| 2025-08-20 | 316.53 | 317.51 | 313.02 | 314.17 | 18.7M |
| 2025-08-19 | 318.98 | 319.73 | 316.29 | 316.50 | 21.9M |
| 2025-08-18 | 316.86 | 319.89 | 310.03 | 318.38 | 47.2M |
| 2025-08-17 | 316.86 | 315.67 | 314.80 | 314.97 | 12.2M |
| 2025-08-16 | 316.86 | 316.86 | 311.84 | 315.17 | 10.3M |
| 2025-08-15 | 318.90 | 320.50 | 318.45 | 319.40 | 26.1M |
| 2025-08-14 | 317.60 | 319.20 | 314.81 | 318.73 | 26.5M |
| 2025-08-13 | 318.00 | 319.70 | 317.05 | 317.51 | 21.1M |
| 2025-08-12 | 318.17 | 318.99 | 316.60 | 318.00 | 18.8M |
| 2025-08-11 | 321.72 | 322.90 | 317.05 | 317.82 | 42.4M |
| 2025-08-08 | 314.68 | 317.98 | 312.60 | 317.97 | 35.0M |
| 2025-08-07 | 310.22 | 316.50 | 308.76 | 313.43 | 72.1M |
| 2025-08-06 | 307.40 | 312.96 | 303.33 | 310.22 | 59.9M |
| 2025-08-05 | 307.97 | 308.67 | 305.25 | 307.38 | 21.5M |
| 2025-08-04 | 305.30 | 308.12 | 304.50 | 307.95 | 28.4M |
| 2025-08-01 | 305.41 | 307.50 | 302.89 | 304.22 | 18.5M |
| 2025-07-31 | 303.90 | 305.79 | 302.81 | 304.95 | 19.9M |
| 2025-07-30 | 305.58 | 306.20 | 303.20 | 303.30 | 14.5M |
| 2025-07-29 | 304.77 | 308.26 | 303.05 | 305.26 | 30.7M |
| 2025-07-28 | 309.35 | 309.95 | 303.54 | 303.97 | 41.7M |
| 2025-07-27 | 309.35 | 309.15 | 308.19 | 308.83 | 3.1M |
| 2025-07-26 | 309.35 | 309.92 | 308.89 | 308.91 | 1.3M |
| 2025-07-25 | 310.86 | 311.76 | 306.00 | 308.93 | 50.9M |
| 2025-07-24 | 313.09 | 313.99 | 309.75 | 310.83 | 27.8M |
| 2025-07-23 | 311.00 | 314.49 | 310.78 | 313.08 | 37.4M |
| 2025-07-22 | 310.65 | 311.72 | 308.55 | 310.67 | 26.9M |
| 2025-07-21 | 309.69 | 314.56 | 309.31 | 310.40 | 58.8M |
| 2025-07-20 | 309.69 | 313.76 | 312.10 | 312.58 | 14.0M |
| 2025-07-19 | 309.69 | 313.60 | 309.69 | 312.42 | 9.0M |
| 2025-07-18 | 300.45 | 309.40 | 300.25 | 309.00 | 116.0M |
| 2025-07-17 | 321.26 | 329.23 | 321.19 | 327.05 | 91.2M |
| 2025-07-16 | 320.00 | 322.00 | 319.54 | 321.58 | 36.9M |
| 2025-07-15 | 318.16 | 320.43 | 316.60 | 319.99 | 40.5M |
| 2025-07-14 | 310.00 | 318.85 | 304.38 | 317.97 | 61.0M |
| 2025-07-13 | 310.00 | 310.75 | 308.80 | 309.44 | 1.9M |
| 2025-07-12 | 310.00 | 310.98 | 310.00 | 310.20 | 0.9M |
| 2025-07-11 | 314.50 | 317.88 | 308.85 | 309.88 | 39.3M |
| 2025-07-10 | 310.77 | 315.07 | 310.50 | 314.01 | 23.7M |
| 2025-07-09 | 310.01 | 312.30 | 307.60 | 310.09 | 29.9M |
| 2025-07-08 | 313.34 | 315.31 | 309.60 | 309.71 | 25.5M |
| 2025-07-07 | 319.50 | 320.60 | 312.82 | 313.50 | 31.0M |
| 2025-07-06 | 319.50 | 319.70 | 319.29 | 319.37 | 1.1M |
| 2025-07-05 | 319.50 | 320.58 | 319.50 | 319.55 | 0.7M |
| 2025-07-04 | 318.85 | 321.41 | 317.50 | 319.44 | 17.8M |
| 2025-07-03 | 319.53 | 321.50 | 318.74 | 319.17 | 20.3M |
| 2025-07-02 | 318.96 | 319.85 | 317.41 | 319.43 | 20.7M |
| 2025-07-01 | 316.69 | 319.60 | 316.30 | 318.42 | 21.9M |
| 2025-06-30 | 315.20 | 317.70 | 314.60 | 316.15 | 30.1M |
| 2025-06-29 | 315.20 | 317.40 | 315.31 | 315.95 | 3.5M |
| 2025-06-28 | 315.20 | 315.63 | 315.11 | 315.31 | 0.9M |
| 2025-06-27 | 313.03 | 315.50 | 313.00 | 315.18 | 19.0M |
| 2025-06-26 | 313.80 | 314.50 | 312.74 | 312.84 | 13.0M |
| 2025-06-25 | 311.65 | 314.29 | 311.57 | 313.78 | 20.2M |
| 2025-06-24 | 310.30 | 312.02 | 309.00 | 311.37 | 19.0M |
| 2025-06-23 | 310.90 | 311.44 | 308.04 | 310.17 | 16.0M |
| 2025-06-20 | 312.46 | 313.59 | 309.30 | 309.70 | 22.0M |
| 2025-06-19 | 313.41 | 316.45 | 312.14 | 312.46 | 30.3M |
| 2025-06-18 | 313.56 | 314.82 | 311.63 | 313.38 | 17.6M |
| 2025-06-17 | 311.61 | 314.93 | 310.50 | 313.56 | 23.3M |
| 2025-06-16 | 310.21 | 314.37 | 309.55 | 311.50 | 24.7M |
| 2025-06-15 | 310.21 | 311.30 | 309.74 | 310.09 | 3.4M |
| 2025-06-14 | 310.21 | 311.17 | 309.63 | 310.29 | 1.4M |
| 2025-06-13 | 313.28 | 313.39 | 309.53 | 310.20 | 13.4M |
| 2025-06-11 | 309.53 | 313.60 | 308.03 | 312.00 | 26.3M |
| 2025-06-10 | 311.21 | 313.30 | 307.55 | 308.68 | 27.8M |
| 2025-06-09 | 314.00 | 315.51 | 310.00 | 311.17 | 33.8M |
| 2025-06-08 | 314.00 | 314.75 | 313.61 | 314.35 | 3.6M |
| 2025-06-07 | 314.00 | 314.94 | 313.73 | 314.65 | 2.0M |
| 2025-06-06 | 318.35 | 325.43 | 312.52 | 313.13 | 102.0M |
| 2025-06-05 | 313.55 | 318.59 | 313.53 | 317.96 | 28.4M |
| 2025-06-04 | 314.00 | 318.29 | 311.17 | 313.23 | 53.8M |
| 2025-06-03 | 309.70 | 314.88 | 309.39 | 313.55 | 34.9M |
| 2025-06-02 | 309.31 | 311.99 | 300.51 | 309.63 | 54.6M |
| 2025-06-01 | 309.31 | 308.74 | 300.77 | 303.14 | 13.4M |
| 2025-05-31 | 309.31 | 309.84 | 308.31 | 308.74 | 1.5M |
| 2025-05-30 | 306.27 | 310.29 | 305.01 | 309.30 | 21.9M |
| 2025-05-29 | 308.61 | 309.95 | 305.66 | 306.65 | 24.0M |
| 2025-05-28 | 299.00 | 308.82 | 299.00 | 308.47 | 48.0M |
| 2025-05-27 | 297.73 | 299.90 | 293.08 | 298.70 | 25.8M |
| 2025-05-26 | 302.22 | 302.49 | 295.50 | 297.77 | 34.6M |
| 2025-05-23 | 302.66 | 305.00 | 301.33 | 302.22 | 17.2M |
| 2025-05-22 | 304.50 | 305.60 | 299.17 | 302.66 | 35.0M |
| 2025-05-21 | 306.17 | 307.56 | 302.89 | 303.98 | 20.5M |
| 2025-05-20 | 308.88 | 309.55 | 304.70 | 306.16 | 19.8M |
| 2025-05-19 | 306.34 | 313.00 | 306.01 | 308.33 | 54.7M |
| 2025-05-18 | 306.34 | 311.32 | 308.89 | 311.15 | 10.2M |
| 2025-05-17 | 306.34 | 309.48 | 306.02 | 308.89 | 4.8M |
| 2025-05-16 | 304.70 | 308.88 | 296.56 | 306.34 | 64.0M |
| 2025-05-15 | 304.20 | 307.77 | 300.49 | 304.72 | 47.5M |
| 2025-05-14 | 311.50 | 313.71 | 304.04 | 304.21 | 27.2M |
| 2025-05-13 | 310.80 | 312.50 | 309.61 | 311.24 | 24.8M |
| 2025-05-12 | 303.53 | 311.49 | 301.70 | 310.81 | 45.0M |
| 2025-05-08 | 302.90 | 306.00 | 300.61 | 302.15 | 20.8M |
| 2025-05-07 | 302.50 | 304.24 | 300.56 | 302.79 | 29.7M |
| 2025-05-06 | 294.65 | 304.75 | 292.05 | 302.02 | 49.3M |
| 2025-05-05 | 299.90 | 302.78 | 291.66 | 294.64 | 51.3M |
| 2025-05-02 | 307.80 | 307.80 | 299.70 | 299.96 | 19.8M |
| 2025-04-30 | 309.28 | 309.95 | 303.12 | 307.80 | 41.3M |
| 2025-04-29 | 314.99 | 315.45 | 308.10 | 309.41 | 30.2M |
| 2025-04-28 | 318.42 | 320.26 | 313.52 | 314.23 | 64.1M |
| 2025-04-25 | 310.85 | 317.87 | 310.71 | 316.69 | 51.8M |
| 2025-04-24 | 310.77 | 312.80 | 309.09 | 310.16 | 24.1M |
| 2025-04-23 | 313.00 | 314.98 | 305.55 | 310.00 | 58.9M |
| 2025-04-22 | 308.50 | 315.00 | 306.55 | 312.25 | 64.5M |
| 2025-04-21 | 302.67 | 308.70 | 301.76 | 308.12 | 51.3M |
| 2025-04-18 | 302.70 | 303.85 | 296.25 | 300.01 | 46.1M |
| 2025-04-17 | 300.89 | 305.07 | 300.41 | 304.80 | 37.6M |
| 2025-04-16 | 298.00 | 303.30 | 296.06 | 300.80 | 30.1M |
| 2025-04-15 | 296.51 | 300.45 | 295.60 | 297.99 | 24.3M |
| 2025-04-14 | 300.18 | 302.40 | 295.13 | 296.50 | 43.5M |
| 2025-04-11 | 293.00 | 300.48 | 292.80 | 299.81 | 50.4M |
| 2025-04-10 | 294.09 | 296.75 | 288.27 | 292.46 | 62.9M |
| 2025-04-09 | 280.91 | 294.48 | 276.33 | 293.40 | 109.4M |
| 2025-04-08 | 290.00 | 294.66 | 281.50 | 282.03 | 65.5M |
| 2025-04-07 | 285.25 | 294.00 | 275.76 | 287.56 | 148.1M |
| 2025-04-04 | 303.55 | 304.37 | 284.40 | 285.35 | 88.7M |
| 2025-04-03 | 306.21 | 309.20 | 296.00 | 302.09 | 52.4M |
| 2025-04-02 | 303.23 | 306.50 | 301.21 | 306.11 | 40.2M |
| 2025-04-01 | 310.50 | 312.90 | 302.70 | 303.24 | 46.1M |
| 2025-03-31 | 307.80 | 310.88 | 298.80 | 309.72 | 63.5M |
| 2025-03-28 | 311.96 | 313.65 | 305.65 | 308.04 | 51.9M |
| 2025-03-27 | 315.51 | 317.16 | 311.95 | 311.96 | 36.1M |
| 2025-03-26 | 319.90 | 320.88 | 315.01 | 315.23 | 20.6M |
| 2025-03-25 | 320.00 | 322.20 | 314.65 | 319.80 | 48.3M |
| 2025-03-24 | 323.26 | 323.94 | 318.51 | 319.47 | 33.0M |
| 2025-03-21 | 323.80 | 326.08 | 322.15 | 323.26 | 28.7M |
| 2025-03-20 | 325.41 | 326.00 | 321.80 | 324.05 | 42.4M |
| 2025-03-19 | 324.50 | 326.88 | 322.30 | 325.30 | 39.8M |
| 2025-03-18 | 326.20 | 329.77 | 323.82 | 324.06 | 72.9M |
| 2025-03-17 | 320.69 | 326.97 | 319.82 | 326.02 | 65.8M |
| 2025-03-14 | 316.00 | 321.10 | 314.12 | 320.51 | 51.8M |
| 2025-03-13 | 318.39 | 320.50 | 312.50 | 316.37 | 78.6M |
| 2025-03-12 | 319.99 | 320.90 | 315.80 | 318.39 | 42.0M |
| 2025-03-11 | 317.70 | 321.98 | 315.57 | 319.69 | 64.9M |
| 2025-03-10 | 316.98 | 320.63 | 316.37 | 317.57 | 39.3M |
| 2025-03-07 | 315.19 | 321.87 | 310.69 | 316.92 | 110.9M |
| 2025-03-06 | 313.60 | 317.43 | 313.57 | 315.18 | 32.0M |
| 2025-03-05 | 316.40 | 318.30 | 313.00 | 313.56 | 57.8M |
| 2025-03-04 | 306.95 | 318.50 | 306.14 | 316.40 | 88.1M |
| 2025-03-03 | 309.84 | 310.94 | 300.20 | 305.50 | 69.5M |
| 2025-02-28 | 306.01 | 310.40 | 304.05 | 309.63 | 65.7M |
| 2025-02-27 | 310.22 | 312.45 | 305.43 | 307.10 | 60.9M |
| 2025-02-26 | 316.97 | 317.45 | 308.31 | 310.22 | 73.8M |
| 2025-02-25 | 316.03 | 318.59 | 315.62 | 316.97 | 38.8M |
| 2025-02-24 | 314.92 | 316.40 | 313.00 | 316.03 | 35.7M |
| 2025-02-21 | 315.48 | 316.69 | 312.00 | 314.74 | 32.7M |
| 2025-02-20 | 315.91 | 317.96 | 314.02 | 315.05 | 33.2M |
| 2025-02-19 | 313.53 | 317.25 | 311.01 | 315.91 | 50.5M |
| 2025-02-18 | 319.99 | 320.92 | 310.21 | 312.95 | 85.0M |
| 2025-02-17 | 314.00 | 319.55 | 312.31 | 319.50 | 84.8M |
| 2025-02-14 | 315.59 | 317.84 | 303.06 | 309.87 | 126.7M |
| 2025-02-13 | 315.61 | 318.72 | 307.20 | 310.10 | 116.9M |
| 2025-02-12 | 294.30 | 314.40 | 291.30 | 314.00 | 185.8M |
| 2025-02-11 | 290.35 | 294.10 | 289.30 | 294.06 | 56.0M |
| 2025-02-10 | 287.61 | 294.55 | 287.61 | 289.94 | 73.1M |
| 2025-02-07 | 287.66 | 288.90 | 285.08 | 285.81 | 27.6M |
| 2025-02-06 | 283.89 | 288.92 | 282.09 | 287.15 | 69.4M |
| 2025-02-05 | 277.30 | 283.89 | 275.34 | 282.88 | 43.1M |
| 2025-02-04 | 279.55 | 281.41 | 275.70 | 277.40 | 24.0M |
| 2025-02-03 | 280.21 | 280.35 | 278.00 | 279.55 | 30.4M |
| 2025-01-31 | 281.97 | 284.11 | 280.27 | 280.73 | 40.3M |
| 2025-01-30 | 280.44 | 282.50 | 280.36 | 281.97 | 28.0M |
| 2025-01-29 | 278.00 | 282.18 | 277.12 | 280.36 | 39.2M |
| 2025-01-28 | 275.25 | 279.26 | 274.01 | 278.35 | 39.0M |
| 2025-01-27 | 280.72 | 280.97 | 275.01 | 275.23 | 39.0M |
| 2025-01-24 | 281.00 | 282.75 | 279.25 | 280.74 | 32.2M |
| 2025-01-23 | 280.79 | 280.79 | 277.35 | 280.49 | 38.6M |
| 2025-01-22 | 282.00 | 284.00 | 280.20 | 280.36 | 47.1M |
| 2025-01-21 | 279.39 | 281.85 | 276.32 | 281.85 | 40.5M |
| 2025-01-20 | 285.10 | 286.23 | 277.61 | 278.19 | 67.9M |
| 2025-01-17 | 282.20 | 284.64 | 280.19 | 283.53 | 51.9M |
| 2025-01-16 | 283.70 | 284.00 | 281.18 | 281.80 | 49.5M |
| 2025-01-15 | 280.00 | 282.82 | 276.06 | 282.77 | 52.9M |
| 2025-01-14 | 279.84 | 282.36 | 277.41 | 279.85 | 46.0M |
| 2025-01-13 | 280.62 | 284.75 | 278.60 | 279.80 | 66.6M |
| 2025-01-10 | 272.31 | 279.53 | 270.27 | 278.77 | 71.2M |
| 2025-01-09 | 276.71 | 278.77 | 270.73 | 271.80 | 53.0M |
| 2025-01-08 | 273.07 | 277.87 | 273.07 | 277.00 | 26.6M |
| 2025-01-06 | 270.88 | 274.41 | 270.07 | 274.37 | 28.5M |
| 2025-01-03 | 280.00 | 280.41 | 271.80 | 272.25 | 43.1M |