573.23
Last Update: 2025-10-03
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:30 | 533.22 | 534.64 | 533.22 | 534.64 | 61.0K |
| 08:31 | 534.52 | 534.52 | 533.92 | 534.06 | 10.7K |
| 08:32 | 534.92 | 535.47 | 534.92 | 535.38 | 17.7K |
| 08:33 | 535.37 | 535.37 | 534.82 | 535.02 | 14.0K |
| 08:34 | 535.14 | 535.14 | 534.43 | 534.44 | 3.5K |
| 08:35 | 534.21 | 534.46 | 534.21 | 534.44 | 17.2K |
| 08:36 | 534.68 | 534.68 | 534.54 | 534.63 | 5.8K |
| 08:37 | 534.83 | 534.83 | 534.69 | 534.78 | 39.1K |
| 08:38 | 534.92 | 534.92 | 534.54 | 534.92 | 9.2K |
| 08:39 | 534.96 | 535.22 | 534.96 | 535.10 | 2.5K |
| 08:40 | 535.42 | 535.65 | 535.35 | 535.35 | 25.1K |
| 08:41 | 535.52 | 535.52 | 535.21 | 535.21 | 35.5K |
| 08:42 | 535.21 | 535.38 | 535.06 | 535.38 | 78.8K |
| 08:43 | 535.09 | 535.37 | 535.09 | 535.37 | 10.7K |
| 08:44 | 535.37 | 535.37 | 534.84 | 534.97 | 23.5K |
| 08:45 | 535.02 | 535.02 | 534.39 | 534.39 | 9.5K |
| 08:46 | 534.24 | 534.24 | 533.89 | 533.89 | 12.8K |
| 08:47 | 533.83 | 533.83 | 533.50 | 533.55 | 2.5K |
| 08:48 | 533.51 | 533.81 | 533.51 | 533.58 | 3.6K |
| 08:49 | 533.41 | 533.54 | 533.41 | 533.53 | 58.3K |
| 08:50 | 533.70 | 533.70 | 533.64 | 533.64 | 7.3K |
| 08:51 | 533.56 | 533.56 | 533.10 | 533.52 | 10.8K |
| 08:52 | 533.97 | 534.08 | 533.97 | 534.08 | 12.6K |
| 08:53 | 534.09 | 534.18 | 534.09 | 534.18 | 12.0K |
| 08:54 | 534.18 | 534.33 | 534.16 | 534.33 | 15.8K |
| 08:55 | 534.33 | 534.42 | 534.18 | 534.42 | 26.5K |
| 08:56 | 534.15 | 534.32 | 534.15 | 534.32 | 7.3K |
| 08:57 | 534.12 | 534.20 | 534.11 | 534.20 | 25.4K |
| 08:58 | 534.15 | 534.16 | 534.13 | 534.13 | 22.6K |
| 08:59 | 534.22 | 534.23 | 534.11 | 534.23 | 15.5K |
| 09:00 | 534.43 | 534.66 | 534.43 | 534.54 | 14.3K |
| 09:01 | 534.44 | 534.48 | 534.38 | 534.38 | 11.0K |
| 09:02 | 534.29 | 534.45 | 534.27 | 534.34 | 19.8K |
| 09:03 | 534.48 | 534.54 | 534.44 | 534.44 | 11.9K |
| 09:04 | 534.61 | 534.67 | 534.46 | 534.67 | 144.5K |
| 09:05 | 534.67 | 534.67 | 533.85 | 533.85 | 5.0K |
| 09:06 | 534.15 | 534.46 | 534.15 | 534.46 | 28.4K |
| 09:07 | 534.37 | 534.50 | 534.30 | 534.50 | 12.2K |
| 09:08 | 534.78 | 534.78 | 534.37 | 534.37 | 19.6K |
| 09:09 | 534.29 | 534.29 | 533.65 | 533.74 | 14.6K |
| 09:10 | 533.41 | 533.55 | 533.41 | 533.55 | 6.0K |
| 09:11 | 533.63 | 534.19 | 533.63 | 534.03 | 55.0K |
| 09:12 | 533.45 | 533.61 | 533.45 | 533.61 | 52.8K |
| 09:13 | 533.63 | 533.71 | 533.62 | 533.67 | 19.6K |
| 09:14 | 533.66 | 533.84 | 533.66 | 533.84 | 18.1K |
| 09:15 | 533.76 | 533.76 | 533.55 | 533.55 | 105.3K |
| 09:16 | 533.66 | 533.68 | 533.66 | 533.66 | 7.1K |
| 09:17 | 533.68 | 533.81 | 533.68 | 533.81 | 18.1K |
| 09:18 | 533.78 | 533.84 | 533.78 | 533.82 | 5.7K |
| 09:19 | 533.82 | 533.82 | 533.45 | 533.45 | 27.6K |
| 09:20 | 533.48 | 534.09 | 533.38 | 534.09 | 16.3K |
| 09:21 | 534.02 | 534.76 | 534.02 | 534.76 | 24.6K |
| 09:22 | 534.73 | 534.73 | 534.61 | 534.61 | 39.4K |
| 09:23 | 534.68 | 534.68 | 534.35 | 534.35 | 35.5K |
| 09:24 | 534.38 | 534.47 | 534.34 | 534.34 | 16.9K |
| 09:25 | 534.22 | 534.81 | 534.22 | 534.81 | 33.7K |
| 09:26 | 534.90 | 534.95 | 534.70 | 534.87 | 30.8K |
| 09:27 | 534.82 | 534.92 | 534.50 | 534.61 | 151.8K |
| 09:28 | 534.68 | 534.74 | 534.67 | 534.68 | 9.5K |
| 09:29 | 534.33 | 534.43 | 534.33 | 534.39 | 33.1K |
| 09:30 | 534.39 | 534.82 | 534.39 | 534.67 | 24.9K |
| 09:31 | 534.60 | 534.70 | 534.42 | 534.42 | 42.1K |
| 09:32 | 534.37 | 534.81 | 534.37 | 534.80 | 12.8K |
| 09:33 | 534.90 | 534.90 | 534.32 | 534.43 | 37.7K |
| 09:34 | 534.37 | 534.37 | 533.69 | 533.69 | 50.0K |
| 09:35 | 533.72 | 533.95 | 533.72 | 533.77 | 49.6K |
| 09:36 | 533.37 | 533.37 | 533.30 | 533.36 | 47.4K |
| 09:37 | 533.51 | 533.58 | 533.51 | 533.57 | 57.4K |
| 09:38 | 533.55 | 533.56 | 533.30 | 533.37 | 22.6K |
| 09:39 | 533.42 | 533.42 | 533.32 | 533.38 | 33.5K |
| 09:40 | 533.46 | 533.47 | 533.40 | 533.40 | 23.8K |
| 09:41 | 533.29 | 533.46 | 533.29 | 533.46 | 41.2K |
| 09:42 | 533.40 | 533.40 | 532.89 | 532.89 | 26.6K |
| 09:43 | 532.95 | 532.95 | 532.85 | 532.90 | 12.4K |
| 09:44 | 532.93 | 532.93 | 532.87 | 532.88 | 29.3K |
| 09:45 | 532.77 | 532.77 | 532.50 | 532.55 | 23.1K |
| 09:46 | 532.58 | 532.58 | 532.52 | 532.56 | 44.5K |
| 09:47 | 532.46 | 532.61 | 532.46 | 532.52 | 36.1K |
| 09:48 | 532.61 | 532.61 | 532.37 | 532.41 | 309.0K |
| 09:49 | 532.67 | 532.67 | 532.24 | 532.46 | 37.5K |
| 09:50 | 532.26 | 532.56 | 532.24 | 532.56 | 42.8K |
| 09:51 | 532.60 | 532.60 | 532.46 | 532.55 | 12.9K |
| 09:52 | 532.52 | 532.60 | 532.42 | 532.42 | 12.2K |
| 09:53 | 532.28 | 532.53 | 532.28 | 532.41 | 119.2K |
| 09:54 | 532.54 | 532.64 | 532.44 | 532.64 | 150.7K |
| 09:55 | 532.59 | 532.59 | 532.46 | 532.46 | 26.9K |
| 09:56 | 532.49 | 532.59 | 532.49 | 532.58 | 21.8K |
| 09:57 | 532.61 | 532.86 | 532.61 | 532.86 | 37.4K |
| 09:58 | 532.74 | 532.76 | 532.64 | 532.64 | 11.4K |
| 09:59 | 532.85 | 532.95 | 532.85 | 532.95 | 26.4K |
| 10:00 | 533.06 | 533.06 | 532.82 | 532.82 | 22.5K |
| 10:01 | 532.83 | 532.95 | 532.83 | 532.94 | 26.4K |
| 10:02 | 532.78 | 532.90 | 532.78 | 532.88 | 29.6K |
| 10:03 | 532.96 | 533.17 | 532.88 | 533.09 | 30.8K |
| 10:04 | 532.92 | 533.37 | 532.82 | 533.37 | 82.5K |
| 10:05 | 533.35 | 533.43 | 533.17 | 533.30 | 3,587.2K |
| 10:06 | 533.34 | 533.34 | 532.98 | 532.98 | 31.2K |
| 10:07 | 533.02 | 533.02 | 532.85 | 532.85 | 37.7K |
| 10:08 | 532.78 | 532.78 | 532.71 | 532.72 | 27.0K |
| 10:09 | 532.64 | 532.74 | 532.64 | 532.74 | 67.1K |
| 10:10 | 532.72 | 532.78 | 532.71 | 532.78 | 25.3K |
| 10:11 | 532.63 | 532.63 | 532.55 | 532.57 | 30.7K |
| 10:12 | 532.86 | 532.86 | 532.39 | 532.39 | 26.0K |
| 10:13 | 532.38 | 532.40 | 532.28 | 532.40 | 27.8K |
| 10:14 | 532.29 | 532.49 | 532.29 | 532.49 | 45.6K |
| 10:15 | 532.36 | 532.88 | 532.36 | 532.88 | 112.9K |
| 10:16 | 533.02 | 533.28 | 533.02 | 533.28 | 54.3K |
| 10:17 | 533.34 | 533.34 | 533.19 | 533.19 | 18.8K |
| 10:18 | 532.69 | 532.78 | 532.69 | 532.73 | 21.8K |
| 10:19 | 532.85 | 533.06 | 532.85 | 533.06 | 19.8K |
| 10:20 | 533.09 | 533.09 | 532.89 | 532.89 | 18.8K |
| 10:21 | 532.79 | 532.79 | 532.65 | 532.77 | 34.7K |
| 10:22 | 532.83 | 532.88 | 532.83 | 532.88 | 34.2K |
| 10:23 | 532.92 | 532.96 | 532.87 | 532.92 | 25.1K |
| 10:24 | 532.78 | 532.78 | 532.62 | 532.62 | 58.9K |
| 10:25 | 532.42 | 532.55 | 532.42 | 532.55 | 15.3K |
| 10:26 | 532.60 | 532.68 | 532.43 | 532.43 | 39.9K |
| 10:27 | 532.63 | 532.63 | 532.37 | 532.37 | 18.5K |
| 10:28 | 532.35 | 532.35 | 532.24 | 532.24 | 12.5K |
| 10:29 | 532.30 | 532.34 | 532.26 | 532.30 | 23.9K |
| 10:30 | 532.09 | 532.09 | 531.18 | 531.18 | 34.0K |
| 10:31 | 531.43 | 531.59 | 531.43 | 531.49 | 16.3K |
| 10:32 | 531.51 | 531.59 | 531.50 | 531.57 | 19.9K |
| 10:33 | 531.57 | 531.59 | 531.46 | 531.59 | 29.2K |
| 10:34 | 531.49 | 531.49 | 531.18 | 531.18 | 19.6K |
| 10:35 | 530.97 | 531.04 | 530.91 | 530.91 | 49.2K |
| 10:36 | 530.83 | 530.89 | 530.57 | 530.57 | 38.9K |
| 10:37 | 530.60 | 530.80 | 530.60 | 530.80 | 35.9K |
| 10:38 | 531.01 | 531.04 | 531.00 | 531.04 | 42.0K |
| 10:39 | 531.01 | 531.12 | 531.01 | 531.02 | 36.5K |
| 10:40 | 531.16 | 531.16 | 530.98 | 530.98 | 21.9K |
| 10:41 | 530.95 | 531.17 | 530.91 | 531.17 | 275.7K |
| 10:42 | 531.18 | 531.27 | 531.01 | 531.14 | 22.6K |
| 10:43 | 531.14 | 531.39 | 531.14 | 531.38 | 63.4K |
| 10:44 | 531.67 | 531.91 | 531.67 | 531.70 | 28.5K |
| 10:45 | 531.91 | 531.91 | 531.68 | 531.68 | 21.4K |
| 10:46 | 531.61 | 531.94 | 531.61 | 531.94 | 61.5K |
| 10:47 | 532.14 | 532.15 | 532.11 | 532.15 | 27.2K |
| 10:48 | 532.10 | 532.27 | 532.10 | 532.21 | 18.3K |
| 10:49 | 532.12 | 532.12 | 531.77 | 531.77 | 29.6K |
| 10:50 | 531.78 | 531.84 | 531.59 | 531.59 | 24.4K |
| 10:51 | 531.72 | 531.91 | 531.56 | 531.91 | 22.1K |
| 10:52 | 531.92 | 532.01 | 531.73 | 531.89 | 23.7K |
| 10:53 | 531.95 | 532.16 | 531.94 | 531.94 | 27.7K |
| 10:54 | 532.24 | 532.24 | 531.88 | 531.88 | 22.0K |
| 10:55 | 532.11 | 532.17 | 531.97 | 531.97 | 44.6K |
| 10:56 | 531.97 | 532.11 | 531.88 | 531.88 | 17.2K |
| 10:57 | 531.90 | 532.13 | 531.90 | 532.08 | 42.7K |
| 10:58 | 532.15 | 532.32 | 532.07 | 532.32 | 65.6K |
| 10:59 | 532.27 | 532.27 | 532.10 | 532.24 | 40.0K |
| 11:00 | 532.13 | 532.13 | 531.93 | 531.95 | 35.6K |
| 11:01 | 531.97 | 531.97 | 531.87 | 531.88 | 28.0K |
| 11:02 | 531.88 | 531.92 | 531.74 | 531.74 | 30.1K |
| 11:03 | 531.67 | 531.67 | 531.54 | 531.55 | 29.8K |
| 11:04 | 531.53 | 531.53 | 531.40 | 531.40 | 20.3K |
| 11:05 | 531.50 | 531.60 | 531.41 | 531.60 | 8.5K |
| 11:06 | 531.28 | 531.50 | 531.28 | 531.34 | 37.3K |
| 11:07 | 531.44 | 531.58 | 531.44 | 531.58 | 63.1K |
| 11:08 | 531.54 | 531.66 | 531.54 | 531.64 | 72.0K |
| 11:09 | 531.65 | 531.65 | 531.52 | 531.52 | 53.9K |
| 11:10 | 531.79 | 531.79 | 531.51 | 531.51 | 84.8K |
| 11:11 | 531.62 | 531.70 | 531.59 | 531.62 | 63.0K |
| 11:12 | 531.58 | 531.72 | 531.58 | 531.71 | 26.7K |
| 11:13 | 531.84 | 531.84 | 531.74 | 531.74 | 30.7K |
| 11:14 | 531.80 | 531.81 | 531.72 | 531.81 | 90.1K |
| 11:15 | 531.77 | 531.77 | 531.64 | 531.69 | 41.6K |
| 11:16 | 531.70 | 531.70 | 531.56 | 531.58 | 26.2K |
| 11:17 | 531.41 | 531.58 | 531.36 | 531.55 | 32.6K |
| 11:18 | 531.47 | 531.47 | 531.33 | 531.33 | 37.8K |
| 11:19 | 531.94 | 531.94 | 531.79 | 531.81 | 19.6K |
| 11:20 | 531.75 | 532.05 | 531.75 | 531.95 | 12.7K |
| 11:21 | 531.94 | 531.94 | 531.90 | 531.94 | 56.1K |
| 11:22 | 531.86 | 531.86 | 531.76 | 531.81 | 21.8K |
| 11:23 | 531.84 | 531.84 | 531.65 | 531.65 | 29.0K |
| 11:24 | 531.67 | 532.03 | 531.67 | 532.03 | 110.4K |
| 11:25 | 532.03 | 532.14 | 532.03 | 532.14 | 18.7K |
| 11:26 | 532.20 | 532.30 | 532.17 | 532.17 | 23.2K |
| 11:27 | 532.14 | 532.33 | 532.11 | 532.33 | 51.3K |
| 11:28 | 532.23 | 532.29 | 532.23 | 532.27 | 369.7K |
| 11:29 | 532.41 | 532.41 | 532.28 | 532.28 | 295.2K |
| 11:30 | 532.33 | 532.39 | 532.30 | 532.39 | 30.8K |
| 11:31 | 532.58 | 532.84 | 532.58 | 532.72 | 82.8K |
| 11:32 | 533.09 | 533.09 | 532.95 | 532.95 | 34.5K |
| 11:33 | 532.77 | 532.77 | 532.43 | 532.43 | 23.5K |
| 11:34 | 532.42 | 532.52 | 532.42 | 532.48 | 20.2K |
| 11:35 | 532.38 | 532.38 | 532.05 | 532.05 | 48.3K |
| 11:36 | 532.10 | 532.12 | 532.02 | 532.12 | 32.8K |
| 11:37 | 532.17 | 532.24 | 532.13 | 532.24 | 62.1K |
| 11:38 | 532.24 | 532.46 | 532.24 | 532.46 | 33.7K |
| 11:39 | 532.42 | 532.83 | 532.42 | 532.83 | 59.6K |
| 11:40 | 532.72 | 532.91 | 532.72 | 532.91 | 43.8K |
| 11:41 | 532.74 | 532.77 | 532.73 | 532.77 | 8.3K |
| 11:42 | 532.77 | 532.79 | 532.76 | 532.76 | 9.2K |
| 11:43 | 532.69 | 532.72 | 532.62 | 532.72 | 17.7K |
| 11:44 | 532.68 | 532.95 | 532.68 | 532.95 | 35.7K |
| 11:45 | 532.88 | 532.98 | 532.85 | 532.93 | 31.1K |
| 11:46 | 532.87 | 533.01 | 532.78 | 533.01 | 19.6K |
| 11:47 | 533.01 | 533.01 | 532.69 | 532.81 | 31.5K |
| 11:48 | 532.70 | 532.75 | 532.67 | 532.74 | 10.2K |
| 11:49 | 532.66 | 532.68 | 532.61 | 532.61 | 11.7K |
| 11:50 | 532.55 | 532.71 | 532.55 | 532.66 | 34.7K |
| 11:51 | 532.69 | 532.69 | 532.35 | 532.35 | 31.7K |
| 11:52 | 532.36 | 532.36 | 532.31 | 532.33 | 16.5K |
| 11:53 | 532.41 | 532.55 | 532.34 | 532.55 | 39.1K |
| 11:54 | 532.47 | 532.96 | 532.47 | 532.65 | 30.0K |
| 11:55 | 532.69 | 532.69 | 532.49 | 532.49 | 28.4K |
| 11:56 | 532.56 | 532.56 | 532.24 | 532.24 | 27.6K |
| 11:57 | 532.22 | 532.35 | 532.20 | 532.30 | 46.4K |
| 11:58 | 532.12 | 532.46 | 532.12 | 532.46 | 12.1K |
| 11:59 | 532.45 | 532.45 | 532.36 | 532.43 | 22.2K |
| 12:00 | 532.45 | 532.53 | 532.34 | 532.34 | 13.1K |
| 12:01 | 532.53 | 532.63 | 532.53 | 532.63 | 32.3K |
| 12:02 | 532.55 | 532.79 | 532.55 | 532.79 | 11.7K |
| 12:03 | 532.77 | 532.77 | 532.70 | 532.70 | 24.7K |
| 12:04 | 532.63 | 532.73 | 532.63 | 532.66 | 17.3K |
| 12:05 | 532.57 | 533.11 | 532.57 | 533.09 | 32.2K |
| 12:06 | 533.09 | 533.09 | 532.85 | 533.00 | 16.6K |
| 12:07 | 532.87 | 532.94 | 532.83 | 532.94 | 52.4K |
| 12:08 | 533.11 | 533.11 | 532.80 | 532.80 | 19.6K |
| 12:09 | 532.81 | 532.81 | 532.53 | 532.61 | 60.7K |
| 12:10 | 532.62 | 532.62 | 532.51 | 532.53 | 29.6K |
| 12:11 | 532.61 | 532.76 | 532.25 | 532.25 | 15.0K |
| 12:12 | 532.02 | 532.05 | 531.91 | 532.01 | 19.0K |
| 12:13 | 531.92 | 532.19 | 531.92 | 532.19 | 34.4K |
| 12:14 | 532.30 | 532.30 | 532.04 | 532.04 | 29.5K |
| 12:15 | 532.13 | 532.30 | 532.12 | 532.12 | 40.6K |
| 12:16 | 532.12 | 532.12 | 531.89 | 531.91 | 25.0K |
| 12:17 | 531.87 | 532.06 | 531.87 | 531.98 | 26.5K |
| 12:18 | 531.95 | 531.96 | 531.70 | 531.96 | 40.2K |
| 12:19 | 531.96 | 531.96 | 531.86 | 531.86 | 21.5K |
| 12:20 | 531.93 | 532.14 | 531.93 | 532.08 | 35.3K |
| 12:21 | 532.02 | 532.55 | 532.02 | 532.55 | 27.2K |
| 12:22 | 532.45 | 532.47 | 532.35 | 532.47 | 32.4K |
| 12:23 | 532.25 | 532.45 | 532.19 | 532.45 | 32.3K |
| 12:24 | 532.47 | 532.47 | 532.11 | 532.13 | 20.6K |
| 12:25 | 532.07 | 532.08 | 532.06 | 532.06 | 30.4K |
| 12:26 | 532.30 | 532.30 | 532.23 | 532.27 | 29.6K |
| 12:27 | 532.32 | 532.41 | 532.21 | 532.41 | 33.9K |
| 12:28 | 532.38 | 532.41 | 532.33 | 532.33 | 42.0K |
| 12:29 | 532.71 | 532.71 | 532.45 | 532.45 | 23.5K |
| 12:30 | 532.67 | 532.67 | 532.28 | 532.45 | 39.4K |
| 12:31 | 532.81 | 532.85 | 532.63 | 532.63 | 37.1K |
| 12:32 | 532.60 | 532.75 | 532.56 | 532.56 | 36.8K |
| 12:33 | 532.52 | 532.60 | 532.52 | 532.56 | 35.7K |
| 12:34 | 532.58 | 532.58 | 532.43 | 532.43 | 385.2K |
| 12:35 | 532.49 | 532.52 | 532.44 | 532.52 | 19.4K |
| 12:36 | 532.58 | 532.58 | 532.38 | 532.40 | 40.8K |
| 12:37 | 532.36 | 532.59 | 532.36 | 532.45 | 31.2K |
| 12:38 | 532.46 | 532.46 | 532.34 | 532.34 | 23.2K |
| 12:39 | 532.32 | 532.85 | 532.32 | 532.85 | 48.2K |
| 12:40 | 532.72 | 532.81 | 532.61 | 532.81 | 44.3K |
| 12:41 | 532.79 | 532.79 | 532.60 | 532.60 | 32.1K |
| 12:42 | 532.47 | 532.47 | 532.32 | 532.32 | 19.4K |
| 12:43 | 532.44 | 532.44 | 532.24 | 532.26 | 28.2K |
| 12:44 | 532.31 | 532.31 | 532.21 | 532.21 | 21.7K |
| 12:45 | 532.16 | 532.48 | 532.16 | 532.48 | 43.2K |
| 12:46 | 532.51 | 532.54 | 532.37 | 532.45 | 48.8K |
| 12:47 | 532.42 | 532.66 | 532.42 | 532.66 | 21.8K |
| 12:48 | 532.60 | 532.72 | 532.57 | 532.72 | 27.9K |
| 12:49 | 532.85 | 532.85 | 532.62 | 532.80 | 47.7K |
| 12:50 | 532.80 | 532.88 | 532.71 | 532.71 | 38.6K |
| 12:51 | 532.73 | 532.99 | 532.73 | 532.99 | 23.5K |
| 12:52 | 532.95 | 533.18 | 532.95 | 532.98 | 27.8K |
| 12:53 | 532.91 | 533.32 | 532.91 | 533.32 | 27.7K |
| 12:54 | 533.08 | 533.09 | 533.08 | 533.09 | 39.3K |
| 12:55 | 533.21 | 533.21 | 532.78 | 532.78 | 39.7K |
| 12:56 | 532.43 | 532.91 | 532.43 | 532.71 | 27.1K |
| 12:57 | 532.93 | 532.98 | 532.79 | 532.98 | 24.9K |
| 12:58 | 533.03 | 533.54 | 532.83 | 533.54 | 33.2K |
| 12:59 | 533.47 | 533.47 | 533.21 | 533.31 | 144.9K |
| 13:00 | 533.13 | 533.49 | 533.06 | 533.49 | 120.4K |
| 13:01 | 533.54 | 533.54 | 533.29 | 533.29 | 32.4K |
| 13:02 | 533.30 | 533.63 | 533.30 | 533.47 | 80.8K |
| 13:03 | 533.49 | 533.99 | 533.49 | 533.99 | 38.2K |
| 13:04 | 533.99 | 534.11 | 533.70 | 534.11 | 45.0K |
| 13:05 | 534.04 | 534.04 | 533.61 | 533.82 | 34.0K |
| 13:06 | 533.91 | 533.91 | 533.57 | 533.57 | 47.1K |
| 13:07 | 533.70 | 533.86 | 533.70 | 533.86 | 42.1K |
| 13:08 | 533.91 | 533.91 | 533.75 | 533.89 | 39.6K |
| 13:09 | 533.67 | 534.01 | 533.67 | 533.92 | 33.2K |
| 13:10 | 533.98 | 534.32 | 533.98 | 534.26 | 29.4K |
| 13:11 | 534.09 | 534.09 | 533.81 | 533.95 | 22.5K |
| 13:12 | 534.19 | 534.24 | 534.00 | 534.00 | 31.5K |
| 13:13 | 534.04 | 534.04 | 533.62 | 533.62 | 54.2K |
| 13:14 | 533.95 | 534.14 | 533.91 | 533.91 | 65.5K |
| 13:15 | 533.88 | 533.96 | 533.82 | 533.82 | 16.9K |
| 13:16 | 533.80 | 533.80 | 533.59 | 533.76 | 46.7K |
| 13:17 | 533.76 | 533.83 | 533.61 | 533.83 | 87.1K |
| 13:18 | 533.60 | 533.92 | 533.45 | 533.92 | 40.5K |
| 13:19 | 533.67 | 533.91 | 533.66 | 533.66 | 62.8K |
| 13:20 | 533.81 | 533.81 | 533.59 | 533.76 | 40.5K |
| 13:21 | 533.75 | 533.78 | 533.58 | 533.61 | 83.0K |
| 13:22 | 533.82 | 533.95 | 533.82 | 533.87 | 56.7K |
| 13:23 | 534.10 | 534.13 | 533.90 | 534.10 | 38.2K |
| 13:24 | 534.10 | 534.10 | 533.86 | 533.86 | 38.0K |
| 13:25 | 534.02 | 534.02 | 533.66 | 533.66 | 49.8K |
| 13:26 | 533.71 | 534.14 | 533.64 | 533.64 | 51.9K |
| 13:27 | 533.76 | 534.03 | 533.76 | 533.93 | 51.2K |
| 13:28 | 533.95 | 534.14 | 533.95 | 534.06 | 40.4K |
| 13:29 | 534.46 | 534.46 | 534.17 | 534.27 | 34.3K |
| 13:30 | 534.41 | 534.41 | 534.28 | 534.31 | 152.7K |
| 13:31 | 534.23 | 534.23 | 534.13 | 534.13 | 611.0K |
| 13:32 | 534.88 | 534.88 | 534.22 | 534.46 | 185.3K |
| 13:33 | 534.75 | 534.75 | 534.32 | 534.32 | 88.7K |
| 13:34 | 534.39 | 534.92 | 534.39 | 534.92 | 107.7K |
| 13:35 | 534.69 | 534.69 | 534.20 | 534.20 | 44.8K |
| 13:36 | 534.18 | 534.43 | 534.18 | 534.43 | 31.8K |
| 13:37 | 534.21 | 534.21 | 533.69 | 533.69 | 66.6K |
| 13:38 | 533.72 | 534.01 | 533.66 | 534.01 | 31.0K |
| 13:39 | 534.02 | 534.28 | 534.02 | 534.16 | 43.9K |
| 13:40 | 534.07 | 534.25 | 533.98 | 534.25 | 55.4K |
| 13:41 | 534.29 | 534.69 | 534.29 | 534.69 | 31.0K |
| 13:42 | 534.83 | 534.86 | 534.75 | 534.86 | 63.8K |
| 13:43 | 534.80 | 535.07 | 534.44 | 535.07 | 185.8K |
| 13:44 | 535.40 | 535.42 | 535.04 | 535.42 | 40.4K |
| 13:45 | 535.18 | 535.54 | 535.18 | 535.54 | 31.9K |
| 13:46 | 535.25 | 535.56 | 535.25 | 535.56 | 78.3K |
| 13:47 | 535.60 | 535.80 | 534.54 | 534.54 | 69.7K |
| 13:48 | 534.30 | 534.89 | 534.30 | 534.72 | 42.3K |
| 13:49 | 535.02 | 535.38 | 535.02 | 535.38 | 56.2K |
| 13:50 | 535.22 | 535.86 | 534.88 | 534.88 | 122.3K |
| 13:51 | 535.59 | 535.59 | 535.47 | 535.52 | 53.9K |
| 13:52 | 535.37 | 535.37 | 535.05 | 535.05 | 139.9K |
| 13:53 | 534.80 | 535.24 | 534.63 | 535.20 | 77.8K |
| 13:54 | 534.98 | 535.21 | 534.91 | 535.16 | 36.3K |
| 13:55 | 535.15 | 535.66 | 535.15 | 535.66 | 46.2K |
| 13:56 | 535.46 | 535.58 | 535.41 | 535.58 | 61.4K |
| 13:57 | 535.46 | 535.63 | 535.42 | 535.63 | 37.0K |
| 13:58 | 535.42 | 536.03 | 535.37 | 535.37 | 45.8K |
| 13:59 | 535.42 | 535.42 | 535.21 | 535.21 | 40.3K |
| 14:00 | 535.46 | 535.64 | 535.33 | 535.33 | 179.6K |
| 14:01 | 535.28 | 535.35 | 535.12 | 535.26 | 35.8K |
| 14:02 | 535.45 | 535.48 | 535.26 | 535.48 | 37.0K |
| 14:03 | 535.48 | 535.51 | 535.07 | 535.26 | 58.7K |
| 14:04 | 535.11 | 535.50 | 535.11 | 535.33 | 466.9K |
| 14:05 | 535.37 | 535.64 | 535.34 | 535.34 | 65.8K |
| 14:06 | 535.36 | 535.83 | 535.36 | 535.83 | 41.9K |
| 14:07 | 535.72 | 535.95 | 535.28 | 535.95 | 61.1K |
| 14:08 | 536.01 | 536.01 | 535.45 | 535.63 | 41.6K |
| 14:09 | 535.57 | 535.75 | 535.31 | 535.73 | 47.6K |
| 14:10 | 535.61 | 536.12 | 535.61 | 536.12 | 95.4K |
| 14:11 | 535.93 | 536.00 | 535.80 | 536.00 | 42.8K |
| 14:12 | 535.95 | 536.05 | 535.91 | 535.91 | 41.8K |
| 14:13 | 535.75 | 535.79 | 535.55 | 535.55 | 54.0K |
| 14:14 | 535.46 | 535.63 | 535.46 | 535.47 | 41.4K |
| 14:15 | 535.61 | 535.71 | 535.06 | 535.31 | 53.0K |
| 14:16 | 535.62 | 535.74 | 535.05 | 535.74 | 41.4K |
| 14:17 | 535.46 | 535.81 | 535.46 | 535.69 | 57.0K |
| 14:18 | 535.45 | 535.77 | 535.45 | 535.77 | 161.8K |
| 14:19 | 536.00 | 536.00 | 535.69 | 535.69 | 55.8K |
| 14:20 | 535.90 | 536.11 | 535.76 | 536.11 | 82.0K |
| 14:21 | 535.83 | 535.83 | 535.61 | 535.66 | 49.4K |
| 14:22 | 535.78 | 535.82 | 535.38 | 535.38 | 48.0K |
| 14:23 | 535.21 | 535.47 | 535.20 | 535.20 | 55.0K |
| 14:24 | 535.21 | 535.54 | 535.21 | 535.28 | 71.5K |
| 14:25 | 535.42 | 535.42 | 535.14 | 535.34 | 55.2K |
| 14:26 | 535.44 | 535.44 | 534.97 | 535.12 | 95.8K |
| 14:27 | 534.97 | 535.00 | 534.85 | 535.00 | 62.9K |
| 14:28 | 534.89 | 534.89 | 534.75 | 534.75 | 45.4K |
| 14:29 | 534.73 | 534.73 | 534.63 | 534.63 | 43.3K |
| 14:30 | 534.54 | 535.13 | 534.54 | 534.98 | 74.6K |
| 14:31 | 534.98 | 535.06 | 534.92 | 535.06 | 78.1K |
| 14:32 | 535.03 | 535.58 | 535.03 | 535.56 | 141.5K |
| 14:33 | 535.58 | 535.81 | 535.33 | 535.81 | 143.6K |
| 14:34 | 535.65 | 535.65 | 535.40 | 535.47 | 437.1K |
| 14:35 | 535.47 | 535.47 | 535.38 | 535.44 | 128.1K |
| 14:36 | 535.44 | 535.65 | 535.36 | 535.65 | 257.8K |
| 14:37 | 535.44 | 535.84 | 535.44 | 535.84 | 266.1K |
| 14:38 | 535.35 | 535.84 | 535.35 | 535.84 | 138.2K |
| 14:39 | 535.88 | 535.98 | 535.66 | 535.66 | 91.5K |
| 14:40 | 535.77 | 536.08 | 535.65 | 535.65 | 180.4K |
| 14:41 | 535.87 | 536.06 | 535.87 | 536.06 | 336.2K |
| 14:42 | 535.82 | 536.38 | 535.82 | 536.38 | 216.3K |
| 14:43 | 536.34 | 536.65 | 536.34 | 536.47 | 171.9K |
| 14:44 | 536.55 | 536.55 | 536.30 | 536.38 | 277.5K |
| 14:45 | 536.41 | 536.43 | 536.02 | 536.43 | 423.5K |
| 14:46 | 536.30 | 536.30 | 536.07 | 536.10 | 434.9K |
| 14:47 | 536.10 | 536.12 | 535.87 | 536.12 | 480.5K |
| 14:48 | 535.95 | 535.99 | 535.73 | 535.99 | 371.5K |
| 14:49 | 535.83 | 535.95 | 535.62 | 535.95 | 192.0K |
| 14:50 | 536.26 | 536.26 | 535.77 | 535.77 | 397.3K |
| 14:51 | 535.85 | 536.18 | 535.83 | 535.83 | 336.8K |
| 14:52 | 535.82 | 536.25 | 535.82 | 536.22 | 233.3K |
| 14:53 | 536.07 | 536.25 | 536.07 | 536.07 | 547.1K |
| 14:54 | 536.25 | 536.29 | 536.20 | 536.27 | 203.0K |
| 14:55 | 536.24 | 536.57 | 536.24 | 536.57 | 557.4K |
| 14:56 | 536.53 | 536.53 | 536.19 | 536.19 | 381.4K |
| 14:57 | 536.30 | 536.60 | 536.22 | 536.22 | 433.2K |
| 14:58 | 536.31 | 536.31 | 536.06 | 536.14 | 442.8K |
| 14:59 | 536.08 | 536.27 | 535.66 | 536.27 | 374.0K |
| 15:00 | 536.42 | 536.42 | 536.42 | 536.42 | 2,801.7K |
| 15:01 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:02 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:03 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:04 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:05 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:06 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:07 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:08 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:09 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:10 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:11 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:12 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:13 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:14 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:15 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:16 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:17 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:18 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:19 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:20 | 536.42 | 536.42 | 536.42 | 536.42 | 12.8K |
| 15:21 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:22 | 536.42 | 536.42 | 536.42 | 536.42 | 0.0K |
| 15:23 | 536.42 | 536.42 | 536.09 | 536.09 | 0.0K |
| 15:24 | 536.09 | 536.09 | 536.09 | 536.09 | 0.0K |
| 15:25 | 536.09 | 536.09 | 536.09 | 536.09 | 0.0K |