62,915.57
Last Update: 2025-09-30
Time | Open Price | High Price | Low Price | Close Price | Volume |
---|---|---|---|---|---|
08:30 | 58,224.28 | 58,388.78 | 58,224.28 | 58,369.46 | 182.6K |
08:31 | 58,353.50 | 58,353.50 | 58,262.63 | 58,318.37 | 62.2K |
08:32 | 58,343.38 | 58,359.27 | 58,300.26 | 58,300.26 | 234.1K |
08:33 | 58,297.65 | 58,301.92 | 58,277.29 | 58,281.64 | 36.5K |
08:34 | 58,273.12 | 58,273.12 | 58,244.52 | 58,261.62 | 108.3K |
08:35 | 58,270.61 | 58,318.17 | 58,267.41 | 58,311.42 | 177.8K |
08:36 | 58,305.80 | 58,354.24 | 58,305.80 | 58,354.24 | 19.1K |
08:37 | 58,354.59 | 58,395.32 | 58,351.43 | 58,395.32 | 73.1K |
08:38 | 58,394.97 | 58,401.52 | 58,390.84 | 58,401.52 | 12.3K |
08:39 | 58,402.64 | 58,402.64 | 58,372.14 | 58,391.91 | 76.3K |
08:40 | 58,391.91 | 58,395.88 | 58,381.58 | 58,388.80 | 36.3K |
08:41 | 58,388.80 | 58,404.94 | 58,387.30 | 58,404.94 | 108.6K |
08:42 | 58,390.64 | 58,408.84 | 58,383.88 | 58,408.84 | 188.9K |
08:43 | 58,408.84 | 58,423.48 | 58,404.80 | 58,410.98 | 171.9K |
08:44 | 58,402.39 | 58,426.05 | 58,402.39 | 58,426.05 | 24.4K |
08:45 | 58,426.05 | 58,430.19 | 58,375.84 | 58,376.49 | 48.0K |
08:46 | 58,372.19 | 58,397.73 | 58,371.72 | 58,391.78 | 160.9K |
08:47 | 58,391.43 | 58,403.02 | 58,374.04 | 58,388.43 | 46.6K |
08:48 | 58,388.43 | 58,388.43 | 58,368.94 | 58,380.22 | 11.1K |
08:49 | 58,378.70 | 58,401.14 | 58,376.28 | 58,393.38 | 24.6K |
08:50 | 58,394.91 | 58,401.75 | 58,376.97 | 58,383.51 | 23.0K |
08:51 | 58,379.76 | 58,418.75 | 58,375.79 | 58,418.75 | 261.8K |
08:52 | 58,424.53 | 58,446.93 | 58,413.65 | 58,421.16 | 177.3K |
08:53 | 58,418.37 | 58,446.07 | 58,410.28 | 58,443.97 | 65.5K |
08:54 | 58,444.52 | 58,466.01 | 58,436.68 | 58,449.88 | 190.1K |
08:55 | 58,448.73 | 58,448.73 | 58,422.26 | 58,429.51 | 28.0K |
08:56 | 58,429.51 | 58,429.51 | 58,409.95 | 58,409.95 | 83.3K |
08:57 | 58,406.96 | 58,415.96 | 58,392.68 | 58,393.83 | 81.2K |
08:58 | 58,395.89 | 58,395.89 | 58,364.65 | 58,381.18 | 502.7K |
08:59 | 58,383.10 | 58,399.14 | 58,383.10 | 58,397.30 | 77.0K |
09:00 | 58,398.76 | 58,398.76 | 58,378.19 | 58,379.01 | 48.5K |
09:01 | 58,378.04 | 58,391.63 | 58,360.27 | 58,367.57 | 84.3K |
09:02 | 58,360.51 | 58,388.71 | 58,360.51 | 58,384.59 | 101.1K |
09:03 | 58,382.00 | 58,382.00 | 58,359.85 | 58,363.95 | 216.5K |
09:04 | 58,363.95 | 58,377.69 | 58,359.53 | 58,367.57 | 55.4K |
09:05 | 58,365.45 | 58,369.33 | 58,360.16 | 58,368.53 | 43.3K |
09:06 | 58,366.33 | 58,380.06 | 58,345.09 | 58,365.61 | 55.8K |
09:07 | 58,365.14 | 58,365.80 | 58,346.86 | 58,358.04 | 53.6K |
09:08 | 58,357.95 | 58,363.22 | 58,346.10 | 58,346.10 | 20.8K |
09:09 | 58,347.35 | 58,367.27 | 58,343.03 | 58,365.36 | 64.5K |
09:10 | 58,365.26 | 58,368.35 | 58,355.12 | 58,360.21 | 59.2K |
09:11 | 58,351.76 | 58,351.76 | 58,330.33 | 58,330.45 | 43.1K |
09:12 | 58,329.73 | 58,334.63 | 58,315.00 | 58,318.19 | 65.3K |
09:13 | 58,315.72 | 58,330.53 | 58,300.34 | 58,313.80 | 95.6K |
09:14 | 58,311.91 | 58,353.39 | 58,311.87 | 58,352.59 | 101.1K |
09:15 | 58,338.18 | 58,399.77 | 58,325.43 | 58,399.77 | 139.9K |
09:16 | 58,399.81 | 58,399.81 | 58,360.46 | 58,376.38 | 95.5K |
09:17 | 58,379.30 | 58,407.18 | 58,370.50 | 58,387.52 | 90.3K |
09:18 | 58,386.22 | 58,433.55 | 58,386.22 | 58,402.65 | 221.6K |
09:19 | 58,397.39 | 58,443.75 | 58,393.79 | 58,429.72 | 73.5K |
09:20 | 58,416.26 | 58,448.73 | 58,416.13 | 58,428.47 | 72.1K |
09:21 | 58,428.51 | 58,476.22 | 58,422.08 | 58,476.22 | 235.6K |
09:22 | 58,473.35 | 58,500.94 | 58,473.35 | 58,500.94 | 57.7K |
09:23 | 58,501.45 | 58,501.45 | 58,468.44 | 58,468.44 | 75.4K |
09:24 | 58,468.37 | 58,473.21 | 58,464.98 | 58,464.98 | 40.8K |
09:25 | 58,461.68 | 58,502.73 | 58,455.62 | 58,485.77 | 80.1K |
09:26 | 58,485.67 | 58,486.79 | 58,456.77 | 58,456.77 | 36.0K |
09:27 | 58,456.77 | 58,502.22 | 58,449.97 | 58,490.46 | 301.9K |
09:28 | 58,502.26 | 58,502.26 | 58,479.00 | 58,479.00 | 89.5K |
09:29 | 58,479.43 | 58,504.12 | 58,459.23 | 58,483.50 | 232.5K |
09:30 | 58,491.12 | 58,494.39 | 58,486.28 | 58,486.31 | 84.2K |
09:31 | 58,489.01 | 58,489.01 | 58,464.38 | 58,464.38 | 26.5K |
09:32 | 58,464.79 | 58,481.83 | 58,458.22 | 58,481.83 | 28.5K |
09:33 | 58,478.60 | 58,478.60 | 58,467.32 | 58,472.45 | 33.1K |
09:34 | 58,473.93 | 58,486.13 | 58,456.97 | 58,458.46 | 68.2K |
09:35 | 58,458.68 | 58,463.58 | 58,452.96 | 58,458.45 | 50.5K |
09:36 | 58,460.10 | 58,462.14 | 58,448.33 | 58,460.53 | 106.7K |
09:37 | 58,459.75 | 58,482.02 | 58,447.44 | 58,475.02 | 68.9K |
09:38 | 58,475.09 | 58,478.94 | 58,465.88 | 58,470.43 | 62.2K |
09:39 | 58,466.50 | 58,480.32 | 58,466.50 | 58,480.32 | 102.4K |
09:40 | 58,479.64 | 58,485.52 | 58,476.79 | 58,485.35 | 80.7K |
09:41 | 58,480.44 | 58,480.47 | 58,463.71 | 58,463.71 | 42.2K |
09:42 | 58,464.84 | 58,469.41 | 58,455.48 | 58,461.66 | 68.2K |
09:43 | 58,460.49 | 58,460.49 | 58,451.67 | 58,451.67 | 26.3K |
09:44 | 58,449.60 | 58,451.72 | 58,440.81 | 58,451.39 | 54.7K |
09:45 | 58,447.47 | 58,452.15 | 58,434.96 | 58,434.96 | 105.5K |
09:46 | 58,434.68 | 58,448.09 | 58,427.90 | 58,447.55 | 37.4K |
09:47 | 58,464.38 | 58,471.15 | 58,446.20 | 58,446.20 | 147.4K |
09:48 | 58,445.16 | 58,464.81 | 58,442.42 | 58,442.42 | 51.2K |
09:49 | 58,438.15 | 58,441.31 | 58,424.76 | 58,424.76 | 89.8K |
09:50 | 58,423.12 | 58,427.51 | 58,414.02 | 58,416.02 | 69.0K |
09:51 | 58,415.54 | 58,426.77 | 58,415.36 | 58,417.63 | 129.1K |
09:52 | 58,417.98 | 58,433.62 | 58,417.70 | 58,417.70 | 62.1K |
09:53 | 58,412.48 | 58,415.11 | 58,391.80 | 58,391.88 | 91.7K |
09:54 | 58,391.61 | 58,416.60 | 58,391.32 | 58,410.51 | 86.8K |
09:55 | 58,410.04 | 58,429.73 | 58,403.69 | 58,416.29 | 126.4K |
09:56 | 58,416.83 | 58,425.53 | 58,411.80 | 58,417.25 | 64.8K |
09:57 | 58,418.46 | 58,449.45 | 58,401.04 | 58,448.14 | 116.3K |
09:58 | 58,447.79 | 58,452.16 | 58,410.88 | 58,411.47 | 79.7K |
09:59 | 58,411.48 | 58,412.58 | 58,393.89 | 58,412.58 | 116.7K |
10:00 | 58,412.94 | 58,412.94 | 58,398.40 | 58,407.47 | 149.9K |
10:01 | 58,408.73 | 58,424.91 | 58,403.05 | 58,413.93 | 99.4K |
10:02 | 58,406.19 | 58,417.91 | 58,405.68 | 58,416.95 | 36.1K |
10:03 | 58,416.95 | 58,442.54 | 58,409.44 | 58,442.54 | 301.1K |
10:04 | 58,439.61 | 58,440.66 | 58,426.97 | 58,436.37 | 50.9K |
10:05 | 58,435.17 | 58,445.49 | 58,435.17 | 58,437.00 | 99.6K |
10:06 | 58,438.27 | 58,439.16 | 58,433.27 | 58,438.17 | 35.1K |
10:07 | 58,439.15 | 58,451.96 | 58,435.58 | 58,451.96 | 93.0K |
10:08 | 58,451.24 | 58,451.24 | 58,432.70 | 58,432.70 | 63.6K |
10:09 | 58,432.52 | 58,438.81 | 58,415.36 | 58,438.81 | 50.0K |
10:10 | 58,436.46 | 58,439.22 | 58,419.91 | 58,421.45 | 111.7K |
10:11 | 58,421.13 | 58,425.03 | 58,416.48 | 58,419.00 | 41.5K |
10:12 | 58,418.61 | 58,422.14 | 58,416.05 | 58,419.98 | 38.2K |
10:13 | 58,419.98 | 58,436.12 | 58,408.79 | 58,436.12 | 60.1K |
10:14 | 58,435.20 | 58,436.93 | 58,428.06 | 58,429.93 | 94.2K |
10:15 | 58,440.01 | 58,442.27 | 58,416.49 | 58,416.86 | 93.4K |
10:16 | 58,413.21 | 58,419.86 | 58,405.56 | 58,405.67 | 90.1K |
10:17 | 58,407.64 | 58,420.12 | 58,407.64 | 58,415.74 | 46.3K |
10:18 | 58,415.35 | 58,417.42 | 58,408.86 | 58,409.84 | 30.3K |
10:19 | 58,410.42 | 58,421.20 | 58,410.42 | 58,415.54 | 61.1K |
10:20 | 58,413.67 | 58,419.79 | 58,409.46 | 58,412.64 | 37.3K |
10:21 | 58,409.37 | 58,422.32 | 58,409.18 | 58,415.20 | 45.9K |
10:22 | 58,419.30 | 58,419.30 | 58,409.04 | 58,409.04 | 48.8K |
10:23 | 58,407.75 | 58,416.79 | 58,404.79 | 58,413.77 | 123.6K |
10:24 | 58,414.63 | 58,421.97 | 58,406.82 | 58,407.41 | 65.0K |
10:25 | 58,409.01 | 58,426.61 | 58,409.01 | 58,423.65 | 57.2K |
10:26 | 58,423.42 | 58,426.43 | 58,416.40 | 58,426.43 | 77.9K |
10:27 | 58,430.13 | 58,434.94 | 58,421.48 | 58,421.48 | 89.6K |
10:28 | 58,421.99 | 58,425.58 | 58,411.68 | 58,424.97 | 211.8K |
10:29 | 58,425.18 | 58,428.01 | 58,420.55 | 58,424.62 | 54.9K |
10:30 | 58,423.92 | 58,433.05 | 58,418.80 | 58,427.86 | 108.4K |
10:31 | 58,427.74 | 58,434.69 | 58,402.58 | 58,402.58 | 99.2K |
10:32 | 58,399.11 | 58,422.24 | 58,399.11 | 58,419.73 | 166.9K |
10:33 | 58,417.79 | 58,417.79 | 58,406.88 | 58,406.88 | 35.7K |
10:34 | 58,406.39 | 58,438.53 | 58,405.82 | 58,433.06 | 686.4K |
10:35 | 58,432.00 | 58,453.00 | 58,430.36 | 58,450.91 | 524.7K |
10:36 | 58,448.40 | 58,456.26 | 58,445.78 | 58,448.46 | 159.3K |
10:37 | 58,447.14 | 58,450.19 | 58,439.25 | 58,444.09 | 69.3K |
10:38 | 58,453.85 | 58,453.85 | 58,435.57 | 58,435.57 | 50.4K |
10:39 | 58,437.54 | 58,437.54 | 58,431.98 | 58,434.07 | 190.9K |
10:40 | 58,435.49 | 58,448.91 | 58,435.49 | 58,439.47 | 210.8K |
10:41 | 58,440.66 | 58,445.76 | 58,436.16 | 58,445.76 | 46.5K |
10:42 | 58,448.11 | 58,448.11 | 58,437.08 | 58,441.78 | 55.7K |
10:43 | 58,440.76 | 58,440.76 | 58,436.02 | 58,438.23 | 53.3K |
10:44 | 58,439.50 | 58,441.51 | 58,434.35 | 58,437.78 | 47.9K |
10:45 | 58,432.97 | 58,436.67 | 58,411.43 | 58,411.43 | 63.2K |
10:46 | 58,407.14 | 58,410.95 | 58,398.44 | 58,400.93 | 52.4K |
10:47 | 58,405.17 | 58,405.52 | 58,398.42 | 58,404.40 | 29.5K |
10:48 | 58,405.20 | 58,422.17 | 58,395.39 | 58,411.63 | 247.4K |
10:49 | 58,408.97 | 58,411.22 | 58,407.24 | 58,409.03 | 36.5K |
10:50 | 58,408.28 | 58,415.04 | 58,399.39 | 58,400.10 | 133.4K |
10:51 | 58,405.45 | 58,406.86 | 58,400.80 | 58,400.80 | 92.7K |
10:52 | 58,399.95 | 58,406.83 | 58,395.48 | 58,403.56 | 144.8K |
10:53 | 58,403.77 | 58,412.84 | 58,392.05 | 58,408.19 | 397.7K |
10:54 | 58,410.89 | 58,423.80 | 58,410.89 | 58,415.82 | 58.5K |
10:55 | 58,415.26 | 58,416.06 | 58,410.40 | 58,411.09 | 37.2K |
10:56 | 58,424.56 | 58,439.57 | 58,417.20 | 58,439.57 | 92.5K |
10:57 | 58,436.46 | 58,448.89 | 58,430.93 | 58,439.67 | 100.6K |
10:58 | 58,439.92 | 58,441.60 | 58,427.56 | 58,427.71 | 135.1K |
10:59 | 58,426.88 | 58,427.61 | 58,411.49 | 58,415.25 | 38.4K |
11:00 | 58,427.94 | 58,441.70 | 58,421.86 | 58,423.81 | 46.2K |
11:01 | 58,430.34 | 58,439.18 | 58,429.14 | 58,437.55 | 126.6K |
11:02 | 58,434.50 | 58,435.33 | 58,428.72 | 58,430.01 | 210.3K |
11:03 | 58,431.88 | 58,441.86 | 58,428.44 | 58,428.89 | 46.8K |
11:04 | 58,427.11 | 58,428.83 | 58,420.93 | 58,421.28 | 51.3K |
11:05 | 58,420.82 | 58,429.82 | 58,413.45 | 58,429.82 | 111.2K |
11:06 | 58,430.76 | 58,443.30 | 58,428.19 | 58,438.80 | 199.0K |
11:07 | 58,438.80 | 58,445.77 | 58,426.70 | 58,426.74 | 66.6K |
11:08 | 58,427.69 | 58,427.69 | 58,410.52 | 58,427.11 | 54.5K |
11:09 | 58,425.41 | 58,425.54 | 58,417.21 | 58,418.36 | 37.2K |
11:10 | 58,418.46 | 58,419.99 | 58,409.47 | 58,409.47 | 44.1K |
11:11 | 58,406.78 | 58,407.43 | 58,391.52 | 58,395.79 | 36.4K |
11:12 | 58,393.41 | 58,393.41 | 58,387.22 | 58,392.42 | 48.3K |
11:13 | 58,392.29 | 58,410.55 | 58,387.17 | 58,407.37 | 186.7K |
11:14 | 58,406.82 | 58,438.06 | 58,405.64 | 58,433.04 | 133.5K |
11:15 | 58,434.31 | 58,465.37 | 58,432.08 | 58,459.30 | 176.4K |
11:16 | 58,456.79 | 58,458.79 | 58,440.94 | 58,441.21 | 67.0K |
11:17 | 58,442.53 | 58,452.55 | 58,438.19 | 58,438.19 | 66.6K |
11:18 | 58,438.26 | 58,438.26 | 58,433.20 | 58,433.96 | 36.4K |
11:19 | 58,431.72 | 58,451.23 | 58,431.38 | 58,434.44 | 97.9K |
11:20 | 58,437.35 | 58,458.25 | 58,435.77 | 58,447.62 | 141.9K |
11:21 | 58,446.81 | 58,449.71 | 58,442.90 | 58,445.38 | 46.1K |
11:22 | 58,446.51 | 58,456.61 | 58,442.24 | 58,445.51 | 98.3K |
11:23 | 58,447.34 | 58,494.30 | 58,447.34 | 58,472.97 | 200.9K |
11:24 | 58,470.84 | 58,475.62 | 58,467.50 | 58,475.62 | 33.9K |
11:25 | 58,477.72 | 58,477.72 | 58,441.32 | 58,441.32 | 62.8K |
11:26 | 58,439.27 | 58,466.57 | 58,436.09 | 58,466.57 | 129.0K |
11:27 | 58,462.92 | 58,469.31 | 58,444.73 | 58,464.77 | 72.9K |
11:28 | 58,465.70 | 58,476.84 | 58,462.42 | 58,464.65 | 58.8K |
11:29 | 58,463.25 | 58,464.73 | 58,449.84 | 58,458.60 | 59.5K |
11:30 | 58,464.80 | 58,471.00 | 58,464.05 | 58,471.00 | 33.8K |
11:31 | 58,467.72 | 58,468.18 | 58,449.34 | 58,449.34 | 105.6K |
11:32 | 58,450.04 | 58,451.60 | 58,442.84 | 58,444.42 | 46.5K |
11:33 | 58,444.06 | 58,447.33 | 58,440.24 | 58,445.64 | 118.2K |
11:34 | 58,446.04 | 58,448.53 | 58,430.50 | 58,430.92 | 67.2K |
11:35 | 58,431.83 | 58,433.31 | 58,422.93 | 58,427.38 | 48.4K |
11:36 | 58,427.66 | 58,430.66 | 58,425.70 | 58,425.70 | 43.6K |
11:37 | 58,425.70 | 58,439.90 | 58,425.70 | 58,438.80 | 58.0K |
11:38 | 58,437.69 | 58,444.89 | 58,437.69 | 58,442.39 | 103.7K |
11:39 | 58,437.01 | 58,444.18 | 58,431.01 | 58,431.01 | 25.0K |
11:40 | 58,426.39 | 58,450.07 | 58,423.40 | 58,440.15 | 135.8K |
11:41 | 58,444.20 | 58,446.13 | 58,440.20 | 58,441.89 | 48.2K |
11:42 | 58,440.95 | 58,448.02 | 58,438.56 | 58,444.82 | 81.8K |
11:43 | 58,446.25 | 58,451.99 | 58,440.87 | 58,451.99 | 43.8K |
11:44 | 58,454.13 | 58,458.17 | 58,438.29 | 58,446.04 | 146.0K |
11:45 | 58,457.85 | 58,460.93 | 58,449.85 | 58,452.50 | 103.8K |
11:46 | 58,453.52 | 58,456.26 | 58,448.27 | 58,450.18 | 31.9K |
11:47 | 58,451.75 | 58,456.59 | 58,446.16 | 58,449.78 | 31.2K |
11:48 | 58,449.58 | 58,449.58 | 58,433.32 | 58,439.29 | 165.3K |
11:49 | 58,439.20 | 58,439.20 | 58,416.97 | 58,420.43 | 98.1K |
11:50 | 58,419.48 | 58,440.00 | 58,419.48 | 58,436.40 | 52.3K |
11:51 | 58,439.59 | 58,468.93 | 58,436.72 | 58,468.93 | 106.6K |
11:52 | 58,470.48 | 58,470.48 | 58,463.47 | 58,466.08 | 172.5K |
11:53 | 58,464.48 | 58,506.34 | 58,462.03 | 58,471.34 | 108.9K |
11:54 | 58,469.93 | 58,493.63 | 58,469.93 | 58,482.27 | 79.3K |
11:55 | 58,482.44 | 58,485.03 | 58,475.06 | 58,476.75 | 51.1K |
11:56 | 58,476.87 | 58,481.58 | 58,471.13 | 58,478.15 | 71.0K |
11:57 | 58,473.53 | 58,473.53 | 58,456.44 | 58,464.85 | 59.9K |
11:58 | 58,468.68 | 58,471.06 | 58,450.85 | 58,452.15 | 59.4K |
11:59 | 58,452.15 | 58,453.44 | 58,436.87 | 58,437.49 | 118.7K |
12:00 | 58,437.01 | 58,442.24 | 58,434.49 | 58,439.95 | 62.3K |
12:01 | 58,442.17 | 58,445.54 | 58,430.46 | 58,445.54 | 313.7K |
12:02 | 58,444.95 | 58,444.95 | 58,431.37 | 58,441.63 | 121.7K |
12:03 | 58,443.11 | 58,444.00 | 58,435.58 | 58,444.00 | 87.7K |
12:04 | 58,443.27 | 58,445.95 | 58,439.70 | 58,442.85 | 59.3K |
12:05 | 58,439.46 | 58,443.60 | 58,429.62 | 58,440.16 | 108.8K |
12:06 | 58,439.38 | 58,442.47 | 58,426.84 | 58,431.49 | 70.3K |
12:07 | 58,428.76 | 58,444.61 | 58,423.10 | 58,444.61 | 161.6K |
12:08 | 58,438.42 | 58,442.27 | 58,428.25 | 58,431.04 | 95.9K |
12:09 | 58,434.33 | 58,440.26 | 58,431.36 | 58,431.36 | 39.0K |
12:10 | 58,437.51 | 58,446.00 | 58,434.07 | 58,443.24 | 74.1K |
12:11 | 58,443.39 | 58,452.86 | 58,429.92 | 58,446.94 | 69.3K |
12:12 | 58,446.20 | 58,446.20 | 58,430.75 | 58,433.66 | 26.6K |
12:13 | 58,439.38 | 58,442.59 | 58,427.63 | 58,439.73 | 137.3K |
12:14 | 58,436.22 | 58,442.68 | 58,432.96 | 58,440.42 | 50.0K |
12:15 | 58,435.02 | 58,453.74 | 58,431.12 | 58,452.38 | 54.0K |
12:16 | 58,452.38 | 58,456.14 | 58,435.59 | 58,448.57 | 49.6K |
12:17 | 58,445.56 | 58,445.56 | 58,432.28 | 58,434.90 | 67.1K |
12:18 | 58,433.68 | 58,433.68 | 58,423.55 | 58,428.51 | 118.1K |
12:19 | 58,426.96 | 58,430.97 | 58,419.55 | 58,422.64 | 64.8K |
12:20 | 58,419.91 | 58,428.41 | 58,415.71 | 58,425.88 | 70.6K |
12:21 | 58,430.58 | 58,430.58 | 58,415.91 | 58,419.66 | 51.1K |
12:22 | 58,419.46 | 58,429.40 | 58,415.82 | 58,426.72 | 37.3K |
12:23 | 58,424.83 | 58,447.38 | 58,424.83 | 58,446.73 | 113.2K |
12:24 | 58,445.49 | 58,465.10 | 58,441.46 | 58,460.74 | 152.7K |
12:25 | 58,455.62 | 58,455.62 | 58,440.03 | 58,440.03 | 177.5K |
12:26 | 58,439.12 | 58,452.56 | 58,437.94 | 58,450.44 | 87.0K |
12:27 | 58,451.81 | 58,451.98 | 58,443.69 | 58,448.40 | 35.3K |
12:28 | 58,448.91 | 58,450.18 | 58,438.27 | 58,438.46 | 52.6K |
12:29 | 58,441.40 | 58,445.20 | 58,432.29 | 58,445.20 | 37.3K |
12:30 | 58,451.16 | 58,465.16 | 58,448.97 | 58,453.31 | 80.2K |
12:31 | 58,453.31 | 58,466.57 | 58,453.31 | 58,466.57 | 48.7K |
12:32 | 58,464.45 | 58,464.45 | 58,443.48 | 58,443.48 | 104.8K |
12:33 | 58,444.00 | 58,449.47 | 58,431.77 | 58,449.46 | 81.3K |
12:34 | 58,447.42 | 58,466.62 | 58,443.60 | 58,466.62 | 36.7K |
12:35 | 58,462.25 | 58,478.49 | 58,462.25 | 58,478.49 | 142.2K |
12:36 | 58,478.58 | 58,481.50 | 58,472.18 | 58,472.18 | 38.4K |
12:37 | 58,469.21 | 58,475.45 | 58,464.69 | 58,472.22 | 50.3K |
12:38 | 58,472.22 | 58,480.05 | 58,467.06 | 58,477.88 | 31.2K |
12:39 | 58,475.02 | 58,480.74 | 58,471.35 | 58,472.40 | 92.2K |
12:40 | 58,473.22 | 58,481.96 | 58,472.54 | 58,480.40 | 80.3K |
12:41 | 58,486.05 | 58,518.66 | 58,486.05 | 58,518.66 | 117.6K |
12:42 | 58,514.82 | 58,516.85 | 58,503.17 | 58,504.89 | 35.3K |
12:43 | 58,507.88 | 58,507.88 | 58,501.02 | 58,504.81 | 32.1K |
12:44 | 58,505.39 | 58,515.84 | 58,504.56 | 58,511.00 | 85.4K |
12:45 | 58,509.49 | 58,509.49 | 58,498.46 | 58,498.46 | 47.6K |
12:46 | 58,498.64 | 58,509.37 | 58,498.61 | 58,508.07 | 65.2K |
12:47 | 58,508.22 | 58,513.69 | 58,508.22 | 58,510.37 | 45.0K |
12:48 | 58,509.05 | 58,516.00 | 58,502.81 | 58,516.00 | 64.1K |
12:49 | 58,509.10 | 58,517.29 | 58,508.20 | 58,508.93 | 97.8K |
12:50 | 58,509.11 | 58,509.11 | 58,499.64 | 58,502.49 | 97.7K |
12:51 | 58,507.39 | 58,509.77 | 58,498.22 | 58,501.80 | 93.5K |
12:52 | 58,502.37 | 58,504.43 | 58,497.79 | 58,504.43 | 82.3K |
12:53 | 58,505.05 | 58,508.39 | 58,501.90 | 58,507.52 | 9,579.9K |
12:54 | 58,507.71 | 58,512.61 | 58,504.29 | 58,508.77 | 463.5K |
12:55 | 58,512.89 | 58,518.56 | 58,508.46 | 58,517.21 | 655.4K |
12:56 | 58,505.21 | 58,505.21 | 58,486.30 | 58,497.17 | 1,266.1K |
12:57 | 58,494.72 | 58,495.44 | 58,480.50 | 58,482.81 | 81.4K |
12:58 | 58,479.07 | 58,482.48 | 58,473.12 | 58,473.12 | 507.8K |
12:59 | 58,474.16 | 58,481.66 | 58,467.17 | 58,481.60 | 40.0K |
13:00 | 58,478.50 | 58,480.88 | 58,472.40 | 58,478.75 | 121.3K |
13:01 | 58,479.44 | 58,483.14 | 58,471.93 | 58,483.14 | 103.1K |
13:02 | 58,482.89 | 58,494.00 | 58,470.32 | 58,472.80 | 63.6K |
13:03 | 58,471.66 | 58,475.67 | 58,470.31 | 58,472.18 | 95.2K |
13:04 | 58,467.41 | 58,486.01 | 58,464.07 | 58,477.13 | 441.4K |
13:05 | 58,477.94 | 58,481.67 | 58,470.22 | 58,473.57 | 122.5K |
13:06 | 58,475.64 | 58,479.00 | 58,467.36 | 58,469.15 | 68.3K |
13:07 | 58,468.99 | 58,499.77 | 58,466.68 | 58,485.95 | 151.9K |
13:08 | 58,487.48 | 58,497.06 | 58,479.17 | 58,497.06 | 728.9K |
13:09 | 58,496.72 | 58,496.72 | 58,484.95 | 58,485.16 | 81.8K |
13:10 | 58,485.88 | 58,493.38 | 58,483.51 | 58,483.51 | 63.7K |
13:11 | 58,486.70 | 58,487.34 | 58,480.86 | 58,480.86 | 66.3K |
13:12 | 58,483.52 | 58,486.30 | 58,475.37 | 58,480.16 | 57.8K |
13:13 | 58,479.56 | 58,479.56 | 58,461.68 | 58,467.50 | 52.6K |
13:14 | 58,467.36 | 58,477.04 | 58,467.36 | 58,474.71 | 74.6K |
13:15 | 58,473.68 | 58,479.74 | 58,471.91 | 58,476.23 | 319.7K |
13:16 | 58,475.87 | 58,485.34 | 58,470.23 | 58,484.86 | 81.6K |
13:17 | 58,482.48 | 58,482.58 | 58,474.18 | 58,480.35 | 71.4K |
13:18 | 58,481.07 | 58,484.56 | 58,477.67 | 58,477.67 | 199.5K |
13:19 | 58,477.01 | 58,494.76 | 58,473.00 | 58,489.76 | 353.6K |
13:20 | 58,483.66 | 58,494.72 | 58,483.66 | 58,484.84 | 95.1K |
13:21 | 58,484.47 | 58,484.74 | 58,471.17 | 58,472.28 | 31.2K |
13:22 | 58,475.38 | 58,478.69 | 58,464.53 | 58,464.53 | 166.5K |
13:23 | 58,466.00 | 58,478.99 | 58,462.20 | 58,476.55 | 218.9K |
13:24 | 58,479.09 | 58,479.09 | 58,468.08 | 58,469.36 | 83.1K |
13:25 | 58,469.36 | 58,474.41 | 58,462.09 | 58,463.64 | 153.7K |
13:26 | 58,464.66 | 58,466.63 | 58,453.33 | 58,453.33 | 39.0K |
13:27 | 58,449.29 | 58,463.40 | 58,449.29 | 58,461.65 | 177.2K |
13:28 | 58,458.19 | 58,459.16 | 58,447.25 | 58,447.54 | 36.6K |
13:29 | 58,447.11 | 58,458.19 | 58,444.21 | 58,444.76 | 72.3K |
13:30 | 58,445.63 | 58,455.29 | 58,442.84 | 58,453.40 | 110.6K |
13:31 | 58,453.68 | 58,468.71 | 58,451.59 | 58,468.71 | 183.0K |
13:32 | 58,469.16 | 58,469.16 | 58,459.82 | 58,465.81 | 133.3K |
13:33 | 58,455.61 | 58,465.25 | 58,455.39 | 58,465.25 | 81.8K |
13:34 | 58,465.76 | 58,465.76 | 58,459.59 | 58,464.07 | 74.9K |
13:35 | 58,463.21 | 58,470.84 | 58,460.19 | 58,469.87 | 77.7K |
13:36 | 58,472.50 | 58,472.53 | 58,456.66 | 58,456.66 | 74.3K |
13:37 | 58,456.89 | 58,459.89 | 58,452.44 | 58,455.65 | 71.0K |
13:38 | 58,452.80 | 58,461.23 | 58,445.82 | 58,451.76 | 277.5K |
13:39 | 58,450.50 | 58,456.60 | 58,447.51 | 58,455.95 | 150.1K |
13:40 | 58,452.76 | 58,456.55 | 58,445.27 | 58,447.00 | 86.1K |
13:41 | 58,449.15 | 58,452.08 | 58,440.35 | 58,447.45 | 97.3K |
13:42 | 58,447.45 | 58,454.87 | 58,445.64 | 58,454.87 | 297.2K |
13:43 | 58,455.22 | 58,460.15 | 58,442.78 | 58,451.34 | 218.4K |
13:44 | 58,449.55 | 58,451.24 | 58,438.59 | 58,441.43 | 138.4K |
13:45 | 58,435.82 | 58,445.05 | 58,435.05 | 58,445.05 | 69.4K |
13:46 | 58,447.65 | 58,448.10 | 58,435.88 | 58,438.55 | 57.9K |
13:47 | 58,444.17 | 58,455.40 | 58,443.81 | 58,455.40 | 104.4K |
13:48 | 58,456.66 | 58,465.57 | 58,451.60 | 58,465.57 | 63.7K |
13:49 | 58,465.00 | 58,475.06 | 58,462.51 | 58,470.16 | 69.5K |
13:50 | 58,469.93 | 58,474.08 | 58,461.93 | 58,466.53 | 68.7K |
13:51 | 58,469.55 | 58,473.69 | 58,463.44 | 58,470.87 | 103.0K |
13:52 | 58,470.22 | 58,471.53 | 58,461.90 | 58,471.53 | 58.6K |
13:53 | 58,469.91 | 58,477.17 | 58,468.90 | 58,473.42 | 97.3K |
13:54 | 58,472.69 | 58,486.10 | 58,471.23 | 58,484.78 | 257.7K |
13:55 | 58,485.04 | 58,501.54 | 58,483.24 | 58,496.68 | 70.1K |
13:56 | 58,496.68 | 58,503.03 | 58,494.74 | 58,494.74 | 71.4K |
13:57 | 58,494.11 | 58,502.06 | 58,491.57 | 58,492.09 | 88.9K |
13:58 | 58,492.11 | 58,510.98 | 58,486.80 | 58,502.81 | 129.5K |
13:59 | 58,500.40 | 58,507.72 | 58,500.40 | 58,503.64 | 274.2K |
14:00 | 58,503.94 | 58,506.50 | 58,492.82 | 58,496.60 | 301.4K |
14:01 | 58,496.72 | 58,496.72 | 58,486.23 | 58,486.23 | 175.7K |
14:02 | 58,483.53 | 58,490.83 | 58,477.25 | 58,490.83 | 280.6K |
14:03 | 58,489.41 | 58,490.20 | 58,479.18 | 58,483.55 | 140.2K |
14:04 | 58,486.09 | 58,486.37 | 58,479.96 | 58,486.25 | 73.4K |
14:05 | 58,486.25 | 58,503.93 | 58,484.94 | 58,491.04 | 133.6K |
14:06 | 58,491.35 | 58,502.98 | 58,491.35 | 58,502.98 | 69.2K |
14:07 | 58,507.77 | 58,526.93 | 58,505.89 | 58,526.93 | 113.1K |
14:08 | 58,525.42 | 58,526.99 | 58,513.87 | 58,524.17 | 72.5K |
14:09 | 58,522.78 | 58,524.66 | 58,507.18 | 58,514.99 | 86.3K |
14:10 | 58,517.84 | 58,518.76 | 58,506.29 | 58,514.54 | 137.3K |
14:11 | 58,515.12 | 58,515.12 | 58,501.20 | 58,513.19 | 60.3K |
14:12 | 58,513.60 | 58,514.46 | 58,502.43 | 58,513.09 | 74.0K |
14:13 | 58,514.97 | 58,515.35 | 58,502.98 | 58,507.69 | 63.8K |
14:14 | 58,508.58 | 58,510.02 | 58,501.89 | 58,509.39 | 196.3K |
14:15 | 58,508.98 | 58,511.23 | 58,501.29 | 58,501.93 | 101.6K |
14:16 | 58,501.93 | 58,507.90 | 58,497.12 | 58,506.03 | 115.7K |
14:17 | 58,505.61 | 58,505.61 | 58,483.90 | 58,491.76 | 147.0K |
14:18 | 58,500.49 | 58,501.14 | 58,492.83 | 58,499.84 | 157.3K |
14:19 | 58,499.76 | 58,510.99 | 58,499.76 | 58,505.76 | 76.0K |
14:20 | 58,505.47 | 58,516.18 | 58,503.17 | 58,516.18 | 85.0K |
14:21 | 58,516.47 | 58,526.04 | 58,513.50 | 58,520.75 | 195.7K |
14:22 | 58,520.94 | 58,522.57 | 58,514.63 | 58,514.80 | 90.6K |
14:23 | 58,514.60 | 58,516.13 | 58,501.83 | 58,513.23 | 118.1K |
14:24 | 58,511.83 | 58,511.83 | 58,495.20 | 58,499.62 | 95.5K |
14:25 | 58,501.10 | 58,501.30 | 58,491.60 | 58,494.07 | 81.3K |
14:26 | 58,495.62 | 58,496.11 | 58,481.16 | 58,482.16 | 69.9K |
14:27 | 58,482.47 | 58,490.35 | 58,478.11 | 58,478.11 | 158.4K |
14:28 | 58,477.40 | 58,494.53 | 58,475.20 | 58,494.53 | 162.7K |
14:29 | 58,493.18 | 58,493.18 | 58,478.89 | 58,485.18 | 95.4K |
14:30 | 58,484.99 | 58,496.13 | 58,483.74 | 58,491.71 | 133.0K |
14:31 | 58,492.73 | 58,495.11 | 58,481.56 | 58,481.56 | 419.9K |
14:32 | 58,487.38 | 58,507.76 | 58,487.38 | 58,499.91 | 153.6K |
14:33 | 58,501.18 | 58,521.31 | 58,499.10 | 58,519.89 | 271.8K |
14:34 | 58,520.03 | 58,520.95 | 58,507.27 | 58,509.85 | 235.0K |
14:35 | 58,510.88 | 58,523.19 | 58,510.80 | 58,520.37 | 241.7K |
14:36 | 58,520.61 | 58,520.61 | 58,511.93 | 58,514.63 | 209.8K |
14:37 | 58,516.17 | 58,518.55 | 58,509.01 | 58,515.58 | 217.6K |
14:38 | 58,517.79 | 58,520.88 | 58,505.46 | 58,505.46 | 327.3K |
14:39 | 58,506.72 | 58,519.08 | 58,506.72 | 58,508.78 | 328.7K |
14:40 | 58,510.48 | 58,515.81 | 58,482.82 | 58,482.82 | 1,322.1K |
14:41 | 58,476.65 | 58,476.65 | 58,448.94 | 58,448.94 | 464.0K |
14:42 | 58,449.43 | 58,452.68 | 58,434.61 | 58,436.83 | 642.3K |
14:43 | 58,431.89 | 58,446.32 | 58,431.89 | 58,438.48 | 2,298.6K |
14:44 | 58,441.45 | 58,441.45 | 58,425.37 | 58,425.40 | 966.8K |
14:45 | 58,428.72 | 58,431.91 | 58,426.02 | 58,426.93 | 1,750.6K |
14:46 | 58,432.46 | 58,449.71 | 58,429.24 | 58,436.32 | 639.9K |
14:47 | 58,435.40 | 58,444.84 | 58,429.88 | 58,440.53 | 624.0K |
14:48 | 58,440.88 | 58,440.88 | 58,424.16 | 58,431.03 | 1,002.3K |
14:49 | 58,428.81 | 58,439.18 | 58,428.58 | 58,438.51 | 821.4K |
14:50 | 58,439.34 | 58,445.25 | 58,434.89 | 58,438.54 | 1,344.9K |
14:51 | 58,436.22 | 58,450.71 | 58,435.79 | 58,447.21 | 1,206.3K |
14:52 | 58,448.42 | 58,453.54 | 58,435.73 | 58,448.04 | 946.1K |
14:53 | 58,449.49 | 58,467.89 | 58,445.97 | 58,466.25 | 959.3K |
14:54 | 58,463.55 | 58,480.47 | 58,457.10 | 58,469.12 | 1,532.4K |
14:55 | 58,467.65 | 58,483.48 | 58,467.65 | 58,474.96 | 1,147.3K |
14:56 | 58,474.83 | 58,480.58 | 58,469.70 | 58,477.76 | 866.0K |
14:57 | 58,477.94 | 58,489.05 | 58,477.57 | 58,482.39 | 898.1K |
14:58 | 58,481.12 | 58,491.56 | 58,479.48 | 58,491.56 | 1,434.6K |
14:59 | 58,504.25 | 58,522.10 | 58,486.87 | 58,522.10 | 1,695.6K |
15:00 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 64,879.2K |
15:01 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:02 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:03 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:04 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:05 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:06 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:07 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:08 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:09 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:10 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:11 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:12 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:13 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:14 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:15 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:16 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:17 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:18 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:19 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:20 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:21 | 58,534.63 | 58,534.63 | 58,534.63 | 58,534.63 | 0.0K |
15:22 | 58,534.63 | 58,534.63 | 58,462.79 | 58,462.79 | 0.0K |
15:23 | 58,462.79 | 58,462.79 | 58,462.79 | 58,462.79 | 0.0K |
15:24 | 58,462.79 | 58,462.79 | 58,462.79 | 58,462.79 | 0.0K |
15:25 | 58,462.79 | 58,462.79 | 58,462.79 | 58,462.79 | 0.0K |