4,831.50
Last Update: 2025-09-26
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,644.00 | 4,658.00 | 4,644.00 | 4,652.50 | 35.8K |
| 08:01 | 4,653.00 | 4,659.00 | 4,641.50 | 4,657.50 | 19.3K |
| 08:02 | 4,651.50 | 4,655.00 | 4,649.00 | 4,649.00 | 8.3K |
| 08:03 | 4,657.50 | 4,664.00 | 4,656.50 | 4,657.73 | 3.0K |
| 08:04 | 4,658.50 | 4,665.50 | 4,651.50 | 4,665.50 | 5.2K |
| 08:05 | 4,667.50 | 4,668.00 | 4,660.55 | 4,660.55 | 2.4K |
| 08:06 | 4,661.50 | 4,667.00 | 4,661.50 | 4,667.00 | 3.5K |
| 08:07 | 4,663.00 | 4,663.00 | 4,660.90 | 4,661.50 | 2.5K |
| 08:08 | 4,662.57 | 4,662.57 | 4,662.57 | 4,662.57 | 0.3K |
| 08:09 | 4,661.00 | 4,662.00 | 4,661.00 | 4,662.00 | 1.2K |
| 08:10 | 4,657.50 | 4,671.00 | 4,657.50 | 4,669.50 | 3.7K |
| 08:11 | 4,669.50 | 4,671.86 | 4,669.03 | 4,670.50 | 7.2K |
| 08:12 | 4,668.50 | 4,668.50 | 4,665.50 | 4,666.00 | 1.9K |
| 08:13 | 4,668.50 | 4,668.50 | 4,665.46 | 4,665.46 | 1.1K |
| 08:14 | 4,667.70 | 4,668.14 | 4,667.70 | 4,668.01 | 0.2K |
| 08:15 | 4,669.00 | 4,669.00 | 4,662.50 | 4,662.50 | 4.6K |
| 08:16 | 4,661.50 | 4,662.50 | 4,659.50 | 4,659.50 | 2.8K |
| 08:17 | 4,659.00 | 4,661.82 | 4,659.00 | 4,660.00 | 2.2K |
| 08:18 | 4,659.00 | 4,664.00 | 4,657.50 | 4,662.00 | 6.3K |
| 08:19 | 4,662.00 | 4,662.00 | 4,658.50 | 4,660.50 | 1.4K |
| 08:20 | 4,660.00 | 4,662.50 | 4,660.00 | 4,661.00 | 0.6K |
| 08:21 | 4,662.50 | 4,666.00 | 4,662.50 | 4,664.00 | 1.1K |
| 08:22 | 4,665.50 | 4,665.50 | 4,662.50 | 4,662.53 | 0.7K |
| 08:23 | 4,663.00 | 4,666.00 | 4,662.50 | 4,663.33 | 0.9K |
| 08:24 | 4,665.50 | 4,666.00 | 4,664.00 | 4,666.00 | 0.5K |
| 08:25 | 4,662.50 | 4,663.47 | 4,662.50 | 4,663.47 | 0.5K |
| 08:26 | 4,664.50 | 4,666.00 | 4,664.50 | 4,664.50 | 0.1K |
| 08:27 | 4,665.50 | 4,665.50 | 4,665.50 | 4,665.50 | 0.7K |
| 08:28 | 4,663.50 | 4,663.50 | 4,661.50 | 4,661.50 | 1.1K |
| 08:29 | 4,664.50 | 4,664.50 | 4,664.50 | 4,664.50 | 0.5K |
| 08:30 | 4,665.00 | 4,666.80 | 4,664.50 | 4,665.50 | 2.2K |
| 08:31 | 4,665.50 | 4,673.00 | 4,665.50 | 4,673.00 | 3.7K |
| 08:32 | 4,673.50 | 4,676.00 | 4,672.50 | 4,673.50 | 8.7K |
| 08:33 | 4,672.50 | 4,672.75 | 4,672.50 | 4,672.75 | 0.4K |
| 08:34 | 4,677.50 | 4,677.50 | 4,677.50 | 4,677.50 | 7.1K |
| 08:35 | 4,672.30 | 4,672.30 | 4,669.00 | 4,669.00 | 16.6K |
| 08:36 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 0.3K |
| 08:37 | 4,667.00 | 4,668.50 | 4,667.00 | 4,667.50 | 0.8K |
| 08:38 | 4,667.00 | 4,670.50 | 4,667.00 | 4,669.00 | 0.2K |
| 08:39 | 4,672.00 | 4,672.49 | 4,670.50 | 4,671.50 | 2.1K |
| 08:40 | 4,671.00 | 4,671.00 | 4,669.50 | 4,669.50 | 1.3K |
| 08:41 | 4,670.50 | 4,672.00 | 4,670.00 | 4,671.00 | 0.9K |
| 08:42 | 4,672.50 | 4,672.50 | 4,670.50 | 4,672.50 | 0.1K |
| 08:43 | 4,670.50 | 4,672.00 | 4,670.00 | 4,672.00 | 1.1K |
| 08:44 | 4,672.49 | 4,672.49 | 4,672.00 | 4,672.50 | 0.3K |
| 08:45 | 4,672.50 | 4,673.00 | 4,671.00 | 4,672.00 | 0.2K |
| 08:46 | 4,671.50 | 4,673.50 | 4,671.50 | 4,671.50 | 1.0K |
| 08:47 | 4,671.00 | 4,672.50 | 4,671.00 | 4,672.50 | 0.1K |
| 08:48 | 4,672.64 | 4,677.50 | 4,672.64 | 4,677.00 | 7.4K |
| 08:49 | 4,676.95 | 4,676.98 | 4,676.00 | 4,676.50 | 0.2K |
| 08:50 | 4,678.00 | 4,680.00 | 4,678.00 | 4,680.00 | 0.4K |
| 08:51 | 4,680.50 | 4,681.50 | 4,679.00 | 4,680.00 | 0.8K |
| 08:52 | 4,682.00 | 4,684.50 | 4,682.00 | 4,684.50 | 1.0K |
| 08:53 | 4,684.50 | 4,686.50 | 4,684.50 | 4,684.50 | 13.3K |
| 08:54 | 4,683.50 | 4,683.50 | 4,680.00 | 4,681.00 | 4.0K |
| 08:55 | 4,681.50 | 4,683.50 | 4,679.50 | 4,683.50 | 0.7K |
| 08:56 | 4,682.00 | 4,683.50 | 4,681.00 | 4,683.00 | 0.3K |
| 08:57 | 4,681.13 | 4,682.50 | 4,681.13 | 4,682.50 | 0.2K |
| 08:58 | 4,683.00 | 4,684.00 | 4,683.00 | 4,684.00 | 0.1K |
| 08:59 | 4,684.50 | 4,684.50 | 4,683.00 | 4,683.00 | 1.7K |
| 09:00 | 4,681.50 | 4,683.00 | 4,680.00 | 4,682.34 | 16.2K |
| 09:01 | 4,682.50 | 4,687.50 | 4,680.50 | 4,687.50 | 8.5K |
| 09:02 | 4,688.50 | 4,690.50 | 4,688.00 | 4,690.50 | 3.8K |
| 09:03 | 4,689.50 | 4,690.50 | 4,688.00 | 4,689.50 | 0.8K |
| 09:04 | 4,689.50 | 4,692.00 | 4,689.50 | 4,690.50 | 2.3K |
| 09:05 | 4,690.00 | 4,692.50 | 4,690.00 | 4,692.50 | 3.1K |
| 09:06 | 4,693.50 | 4,694.50 | 4,693.50 | 4,694.00 | 0.9K |
| 09:07 | 4,694.00 | 4,694.00 | 4,691.50 | 4,694.00 | 3.2K |
| 09:08 | 4,693.50 | 4,694.00 | 4,690.00 | 4,690.00 | 0.1K |
| 09:09 | 4,689.00 | 4,690.50 | 4,688.00 | 4,688.00 | 0.7K |
| 09:10 | 4,689.00 | 4,689.00 | 4,685.00 | 4,686.40 | 0.5K |
| 09:11 | 4,686.50 | 4,688.50 | 4,686.50 | 4,688.00 | 1.8K |
| 09:12 | 4,690.50 | 4,690.50 | 4,689.00 | 4,689.50 | 0.5K |
| 09:13 | 4,691.00 | 4,691.00 | 4,688.50 | 4,689.53 | 0.6K |
| 09:14 | 4,689.90 | 4,689.90 | 4,689.50 | 4,689.50 | 0.5K |
| 09:15 | 4,687.91 | 4,687.91 | 4,687.91 | 4,687.91 | 0.2K |
| 09:16 | 4,687.50 | 4,687.50 | 4,686.50 | 4,687.00 | 0.0K |
| 09:17 | 4,687.00 | 4,687.00 | 4,684.00 | 4,686.50 | 0.5K |
| 09:18 | 4,687.00 | 4,689.50 | 4,685.50 | 4,686.00 | 0.9K |
| 09:19 | 4,689.50 | 4,689.50 | 4,688.00 | 4,688.50 | 0.2K |
| 09:20 | 4,688.41 | 4,688.50 | 4,687.50 | 4,688.50 | 0.4K |
| 09:21 | 4,690.00 | 4,691.50 | 4,688.50 | 4,689.50 | 0.9K |
| 09:22 | 4,688.50 | 4,689.50 | 4,688.00 | 4,688.00 | 0.0K |
| 09:23 | 4,689.50 | 4,689.50 | 4,687.76 | 4,688.00 | 0.0K |
| 09:24 | 4,686.25 | 4,686.50 | 4,686.25 | 4,686.50 | 0.6K |
| 09:25 | 4,688.00 | 4,688.00 | 4,685.67 | 4,687.50 | 9.1K |
| 09:26 | 4,687.97 | 4,689.00 | 4,687.00 | 4,687.00 | 0.2K |
| 09:27 | 4,687.00 | 4,687.50 | 4,686.00 | 4,686.00 | 0.5K |
| 09:28 | 4,687.50 | 4,687.50 | 4,686.50 | 4,686.50 | 0.6K |
| 09:29 | 4,686.29 | 4,687.05 | 4,684.29 | 4,684.29 | 4.8K |
| 09:30 | 4,684.00 | 4,686.50 | 4,683.50 | 4,683.50 | 0.6K |
| 09:31 | 4,684.50 | 4,684.50 | 4,682.50 | 4,682.50 | 0.2K |
| 09:32 | 4,681.50 | 4,682.00 | 4,681.50 | 4,682.00 | 0.0K |
| 09:33 | 4,681.50 | 4,681.50 | 4,677.00 | 4,677.00 | 4.2K |
| 09:34 | 4,678.00 | 4,678.00 | 4,676.50 | 4,677.50 | 11.1K |
| 09:35 | 4,676.00 | 4,677.00 | 4,675.00 | 4,676.50 | 9.4K |
| 09:36 | 4,676.50 | 4,676.50 | 4,674.00 | 4,675.00 | 2.1K |
| 09:37 | 4,675.00 | 4,677.50 | 4,675.00 | 4,677.50 | 0.6K |
| 09:38 | 4,676.50 | 4,676.50 | 4,675.00 | 4,676.50 | 0.8K |
| 09:39 | 4,677.50 | 4,678.50 | 4,677.00 | 4,678.05 | 3.4K |
| 09:40 | 4,677.00 | 4,678.50 | 4,677.00 | 4,678.50 | 0.6K |
| 09:41 | 4,678.50 | 4,679.50 | 4,677.40 | 4,679.50 | 0.2K |
| 09:42 | 4,676.00 | 4,677.00 | 4,676.00 | 4,677.00 | 0.3K |
| 09:43 | 4,678.50 | 4,679.00 | 4,677.50 | 4,677.50 | 0.0K |
| 09:44 | 4,679.00 | 4,682.00 | 4,679.00 | 4,682.00 | 0.1K |
| 09:45 | 4,682.00 | 4,682.00 | 4,679.50 | 4,679.50 | 0.0K |
| 09:46 | 4,681.00 | 4,681.00 | 4,680.00 | 4,680.00 | 0.1K |
| 09:47 | 4,678.50 | 4,679.00 | 4,677.00 | 4,679.00 | 0.9K |
| 09:48 | 4,676.50 | 4,676.50 | 4,676.50 | 4,676.50 | 0.0K |
| 09:49 | 4,676.00 | 4,676.00 | 4,673.00 | 4,673.00 | 0.8K |
| 09:50 | 4,673.00 | 4,674.00 | 4,673.00 | 4,674.00 | 0.5K |
| 09:51 | 4,672.50 | 4,674.50 | 4,672.50 | 4,672.50 | 2.3K |
| 09:52 | 4,673.50 | 4,674.50 | 4,672.50 | 4,673.00 | 1.3K |
| 09:53 | 4,674.00 | 4,674.00 | 4,674.00 | 4,674.00 | 0.9K |
| 09:54 | 4,673.00 | 4,673.00 | 4,671.50 | 4,671.50 | 0.5K |
| 09:55 | 4,672.63 | 4,674.50 | 4,672.63 | 4,674.50 | 0.2K |
| 09:56 | 4,674.50 | 4,674.50 | 4,671.50 | 4,671.50 | 0.1K |
| 09:57 | 4,672.63 | 4,674.50 | 4,671.50 | 4,672.50 | 0.6K |
| 09:58 | 4,671.50 | 4,673.50 | 4,671.00 | 4,673.50 | 0.5K |
| 09:59 | 4,673.50 | 4,676.92 | 4,673.50 | 4,676.50 | 0.5K |
| 10:01 | 4,677.80 | 4,678.50 | 4,677.00 | 4,678.50 | 0.7K |
| 10:02 | 4,679.02 | 4,680.08 | 4,679.02 | 4,680.08 | 0.2K |
| 10:03 | 4,678.00 | 4,679.08 | 4,678.00 | 4,679.08 | 0.6K |
| 10:04 | 4,680.00 | 4,681.50 | 4,679.00 | 4,679.00 | 4.3K |
| 10:05 | 4,679.00 | 4,680.50 | 4,678.50 | 4,678.50 | 0.0K |
| 10:06 | 4,679.00 | 4,679.08 | 4,677.50 | 4,677.46 | 0.0K |
| 10:07 | 4,679.00 | 4,679.00 | 4,677.96 | 4,678.50 | 0.1K |
| 10:08 | 4,678.00 | 4,678.00 | 4,676.11 | 4,677.50 | 2.8K |
| 10:09 | 4,677.17 | 4,677.17 | 4,674.50 | 4,674.50 | 0.5K |
| 10:10 | 4,674.00 | 4,674.00 | 4,671.50 | 4,671.50 | 1.1K |
| 10:11 | 4,673.00 | 4,673.00 | 4,671.50 | 4,672.50 | 0.1K |
| 10:12 | 4,673.00 | 4,673.00 | 4,671.65 | 4,673.00 | 0.4K |
| 10:13 | 4,673.50 | 4,673.50 | 4,670.50 | 4,670.50 | 0.1K |
| 10:14 | 4,670.50 | 4,672.00 | 4,670.50 | 4,670.50 | 0.3K |
| 10:15 | 4,671.00 | 4,674.00 | 4,670.00 | 4,674.00 | 1.2K |
| 10:16 | 4,673.50 | 4,675.50 | 4,672.95 | 4,675.50 | 0.4K |
| 10:17 | 4,675.00 | 4,675.50 | 4,673.50 | 4,674.00 | 1.2K |
| 10:18 | 4,674.00 | 4,675.50 | 4,674.00 | 4,675.50 | 0.3K |
| 10:19 | 4,675.50 | 4,675.50 | 4,674.00 | 4,674.50 | 0.1K |
| 10:20 | 4,674.50 | 4,676.00 | 4,674.50 | 4,676.00 | 0.8K |
| 10:21 | 4,678.50 | 4,678.50 | 4,677.84 | 4,677.84 | 0.5K |
| 10:22 | 4,679.50 | 4,680.50 | 4,679.50 | 4,680.50 | 0.0K |
| 10:23 | 4,680.68 | 4,682.00 | 4,680.68 | 4,682.00 | 0.4K |
| 10:24 | 4,681.50 | 4,681.50 | 4,678.73 | 4,679.50 | 2.2K |
| 10:25 | 4,682.18 | 4,683.50 | 4,682.18 | 4,683.50 | 0.1K |
| 10:26 | 4,683.00 | 4,683.00 | 4,681.00 | 4,682.00 | 0.4K |
| 10:27 | 4,681.00 | 4,681.50 | 4,681.00 | 4,681.50 | 0.3K |
| 10:28 | 4,679.50 | 4,680.50 | 4,678.00 | 4,678.00 | 0.4K |
| 10:29 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 0.0K |
| 10:30 | 4,678.00 | 4,679.09 | 4,678.00 | 4,679.09 | 0.5K |
| 10:31 | 4,679.00 | 4,679.00 | 4,672.00 | 4,674.00 | 0.8K |
| 10:32 | 4,672.50 | 4,674.00 | 4,670.80 | 4,671.00 | 2.5K |
| 10:33 | 4,673.50 | 4,673.50 | 4,669.50 | 4,671.00 | 0.7K |
| 10:34 | 4,670.50 | 4,672.06 | 4,670.00 | 4,670.00 | 0.4K |
| 10:35 | 4,669.50 | 4,670.50 | 4,669.50 | 4,670.50 | 0.4K |
| 10:36 | 4,669.50 | 4,670.50 | 4,669.50 | 4,670.50 | 0.0K |
| 10:37 | 4,670.00 | 4,670.00 | 4,669.50 | 4,669.50 | 0.0K |
| 10:38 | 4,668.85 | 4,669.50 | 4,668.42 | 4,669.50 | 0.2K |
| 10:39 | 4,669.50 | 4,669.50 | 4,669.00 | 4,669.00 | 0.0K |
| 10:40 | 4,667.50 | 4,668.00 | 4,667.02 | 4,668.00 | 0.1K |
| 10:41 | 4,666.50 | 4,666.50 | 4,665.00 | 4,665.00 | 0.0K |
| 10:42 | 4,665.12 | 4,665.50 | 4,664.50 | 4,664.50 | 0.1K |
| 10:43 | 4,662.50 | 4,664.50 | 4,662.50 | 4,663.50 | 0.0K |
| 10:44 | 4,664.00 | 4,664.00 | 4,662.66 | 4,663.50 | 0.4K |
| 10:45 | 4,664.00 | 4,667.50 | 4,664.00 | 4,666.00 | 2.1K |
| 10:46 | 4,665.50 | 4,666.00 | 4,664.50 | 4,666.00 | 0.5K |
| 10:47 | 4,667.00 | 4,667.50 | 4,666.50 | 4,667.50 | 0.5K |
| 10:48 | 4,667.50 | 4,667.50 | 4,666.67 | 4,666.67 | 0.5K |
| 10:49 | 4,666.50 | 4,667.50 | 4,666.50 | 4,667.50 | 0.0K |
| 10:50 | 4,665.00 | 4,666.50 | 4,665.00 | 4,666.50 | 0.0K |
| 10:51 | 4,665.00 | 4,665.00 | 4,665.00 | 4,665.00 | 0.7K |
| 10:52 | 4,666.50 | 4,667.00 | 4,666.50 | 4,667.00 | 0.3K |
| 10:53 | 4,666.50 | 4,667.50 | 4,666.50 | 4,667.00 | 0.2K |
| 10:54 | 4,669.00 | 4,669.00 | 4,666.00 | 4,666.00 | 0.1K |
| 10:55 | 4,665.91 | 4,666.00 | 4,665.00 | 4,666.00 | 0.1K |
| 10:56 | 4,666.50 | 4,666.50 | 4,665.00 | 4,665.50 | 0.1K |
| 10:57 | 4,664.50 | 4,666.00 | 4,664.00 | 4,665.00 | 0.1K |
| 10:58 | 4,666.00 | 4,666.00 | 4,664.00 | 4,664.00 | 0.2K |
| 10:59 | 4,664.00 | 4,664.00 | 4,664.00 | 4,664.00 | 0.5K |
| 11:00 | 4,665.50 | 4,665.50 | 4,663.50 | 4,664.00 | 0.2K |
| 11:01 | 4,665.50 | 4,666.00 | 4,665.50 | 4,666.00 | 0.2K |
| 11:02 | 4,667.00 | 4,669.00 | 4,667.00 | 4,667.50 | 0.2K |
| 11:03 | 4,669.00 | 4,669.00 | 4,669.00 | 4,669.00 | 0.1K |
| 11:04 | 4,670.00 | 4,670.00 | 4,670.00 | 4,670.00 | 0.3K |
| 11:05 | 4,668.50 | 4,670.50 | 4,668.50 | 4,670.50 | 5.1K |
| 11:06 | 4,672.00 | 4,674.50 | 4,672.00 | 4,674.50 | 0.3K |
| 11:07 | 4,674.50 | 4,677.00 | 4,673.00 | 4,677.00 | 4.5K |
| 11:08 | 4,676.00 | 4,679.00 | 4,676.00 | 4,677.50 | 7.8K |
| 11:09 | 4,679.00 | 4,680.50 | 4,679.00 | 4,679.50 | 0.5K |
| 11:10 | 4,679.50 | 4,685.00 | 4,679.50 | 4,685.00 | 5.3K |
| 11:11 | 4,686.00 | 4,689.00 | 4,686.00 | 4,687.50 | 1.1K |
| 11:12 | 4,688.00 | 4,689.00 | 4,688.00 | 4,689.00 | 0.4K |
| 11:13 | 4,689.00 | 4,693.00 | 4,689.00 | 4,693.00 | 0.4K |
| 11:14 | 4,691.35 | 4,691.50 | 4,690.43 | 4,691.50 | 0.2K |
| 11:15 | 4,690.00 | 4,691.00 | 4,689.00 | 4,691.00 | 0.4K |
| 11:16 | 4,692.00 | 4,696.00 | 4,691.00 | 4,696.00 | 3.0K |
| 11:17 | 4,695.50 | 4,697.50 | 4,695.50 | 4,697.50 | 0.5K |
| 11:18 | 4,697.50 | 4,701.50 | 4,697.50 | 4,701.54 | 15.2K |
| 11:19 | 4,701.00 | 4,701.50 | 4,699.00 | 4,699.00 | 5.8K |
| 11:20 | 4,698.50 | 4,699.50 | 4,698.50 | 4,698.50 | 0.3K |
| 11:21 | 4,699.00 | 4,699.00 | 4,697.50 | 4,697.50 | 0.2K |
| 11:22 | 4,696.50 | 4,698.50 | 4,696.50 | 4,698.50 | 0.6K |
| 11:23 | 4,698.59 | 4,699.00 | 4,696.50 | 4,698.00 | 1.4K |
| 11:24 | 4,698.00 | 4,698.50 | 4,698.00 | 4,698.50 | 0.2K |
| 11:25 | 4,697.00 | 4,697.00 | 4,697.00 | 4,697.00 | 0.0K |
| 11:26 | 4,697.00 | 4,698.50 | 4,697.00 | 4,698.50 | 0.2K |
| 11:27 | 4,698.50 | 4,698.50 | 4,697.56 | 4,697.56 | 0.3K |
| 11:28 | 4,698.00 | 4,698.00 | 4,696.50 | 4,698.00 | 0.2K |
| 11:29 | 4,695.50 | 4,696.00 | 4,694.00 | 4,694.00 | 1.4K |
| 11:30 | 4,695.50 | 4,696.50 | 4,695.05 | 4,696.50 | 0.4K |
| 11:31 | 4,695.05 | 4,696.50 | 4,695.05 | 4,696.00 | 0.3K |
| 11:32 | 4,695.00 | 4,695.48 | 4,694.73 | 4,694.73 | 0.3K |
| 11:33 | 4,695.00 | 4,695.50 | 4,695.00 | 4,695.50 | 0.6K |
| 11:34 | 4,696.00 | 4,698.00 | 4,694.50 | 4,698.00 | 0.8K |
| 11:35 | 4,697.00 | 4,698.00 | 4,697.00 | 4,697.50 | 0.2K |
| 11:36 | 4,696.42 | 4,696.42 | 4,696.00 | 4,696.00 | 0.2K |
| 11:37 | 4,694.50 | 4,696.00 | 4,694.50 | 4,696.00 | 0.1K |
| 11:38 | 4,696.00 | 4,696.50 | 4,695.00 | 4,696.50 | 0.0K |
| 11:39 | 4,696.46 | 4,696.46 | 4,696.46 | 4,696.50 | 0.2K |
| 11:40 | 4,697.00 | 4,697.00 | 4,696.50 | 4,697.00 | 0.9K |
| 11:41 | 4,697.00 | 4,697.00 | 4,694.50 | 4,694.50 | 0.5K |
| 11:42 | 4,694.62 | 4,695.00 | 4,694.62 | 4,695.00 | 0.0K |
| 11:43 | 4,695.00 | 4,695.00 | 4,695.00 | 4,695.00 | 0.0K |
| 11:44 | 4,695.00 | 4,696.50 | 4,695.00 | 4,696.50 | 0.0K |
| 11:45 | 4,695.50 | 4,695.50 | 4,694.52 | 4,695.00 | 0.3K |
| 11:46 | 4,694.76 | 4,694.76 | 4,693.50 | 4,694.00 | 0.1K |
| 11:47 | 4,694.50 | 4,694.50 | 4,692.00 | 4,693.00 | 0.1K |
| 11:48 | 4,691.50 | 4,691.80 | 4,691.50 | 4,691.80 | 0.4K |
| 11:49 | 4,692.50 | 4,692.50 | 4,692.50 | 4,692.50 | 0.0K |
| 11:50 | 4,691.50 | 4,691.50 | 4,691.50 | 4,691.50 | 0.0K |
| 11:51 | 4,691.00 | 4,692.00 | 4,691.00 | 4,692.00 | 0.0K |
| 11:52 | 4,692.18 | 4,692.18 | 4,692.18 | 4,692.18 | 0.0K |
| 11:53 | 4,691.50 | 4,692.20 | 4,691.24 | 4,691.24 | 0.3K |
| 11:54 | 4,692.20 | 4,692.20 | 4,692.00 | 4,692.00 | 0.2K |
| 11:55 | 4,691.00 | 4,691.50 | 4,691.00 | 4,691.50 | 0.1K |
| 11:56 | 4,692.50 | 4,693.00 | 4,690.50 | 4,690.55 | 0.2K |
| 11:57 | 4,692.00 | 4,692.00 | 4,690.50 | 4,691.55 | 0.1K |
| 11:58 | 4,690.61 | 4,692.00 | 4,689.50 | 4,691.00 | 1.4K |
| 11:59 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0K |
| 12:00 | 4,688.00 | 4,690.50 | 4,688.00 | 4,688.27 | 1.6K |
| 12:01 | 4,689.00 | 4,690.50 | 4,689.00 | 4,689.05 | 0.2K |
| 12:02 | 4,688.62 | 4,689.70 | 4,688.62 | 4,689.00 | 0.3K |
| 12:03 | 4,688.50 | 4,691.00 | 4,688.50 | 4,691.05 | 0.7K |
| 12:04 | 4,691.50 | 4,691.50 | 4,690.07 | 4,690.07 | 1.0K |
| 12:05 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.7K |
| 12:06 | 4,688.50 | 4,688.50 | 4,687.50 | 4,687.50 | 0.2K |
| 12:07 | 4,689.50 | 4,689.50 | 4,688.50 | 4,688.50 | 0.4K |
| 12:08 | 4,687.00 | 4,687.50 | 4,687.00 | 4,687.50 | 0.3K |
| 12:09 | 4,688.50 | 4,688.50 | 4,688.00 | 4,688.00 | 0.0K |
| 12:10 | 4,687.00 | 4,688.50 | 4,687.00 | 4,688.00 | 0.3K |
| 12:11 | 4,690.00 | 4,690.50 | 4,689.00 | 4,689.50 | 0.5K |
| 12:12 | 4,690.00 | 4,690.00 | 4,689.00 | 4,689.50 | 0.4K |
| 12:13 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0K |
| 12:14 | 4,689.00 | 4,689.00 | 4,685.50 | 4,685.50 | 2.1K |
| 12:15 | 4,684.50 | 4,685.50 | 4,684.50 | 4,685.00 | 0.4K |
| 12:16 | 4,685.00 | 4,686.50 | 4,685.00 | 4,685.50 | 0.3K |
| 12:17 | 4,688.00 | 4,690.00 | 4,688.00 | 4,690.00 | 3.1K |
| 12:18 | 4,690.49 | 4,691.00 | 4,689.50 | 4,689.50 | 1.3K |
| 12:19 | 4,688.50 | 4,689.00 | 4,687.50 | 4,688.00 | 0.0K |
| 12:20 | 4,688.50 | 4,688.50 | 4,687.55 | 4,687.55 | 0.2K |
| 12:21 | 4,686.50 | 4,688.00 | 4,686.50 | 4,687.12 | 0.6K |
| 12:22 | 4,686.50 | 4,686.50 | 4,686.50 | 4,686.50 | 0.2K |
| 12:23 | 4,687.50 | 4,688.00 | 4,686.00 | 4,686.00 | 0.6K |
| 12:24 | 4,687.50 | 4,687.50 | 4,687.00 | 4,687.00 | 0.0K |
| 12:25 | 4,687.00 | 4,687.00 | 4,685.50 | 4,685.50 | 1.3K |
| 12:26 | 4,685.00 | 4,686.00 | 4,685.00 | 4,685.50 | 0.1K |
| 12:27 | 4,686.50 | 4,688.00 | 4,686.50 | 4,688.00 | 0.4K |
| 12:28 | 4,688.00 | 4,690.50 | 4,688.00 | 4,690.50 | 0.3K |
| 12:29 | 4,690.50 | 4,690.50 | 4,690.50 | 4,690.50 | 0.0K |
| 12:30 | 4,691.50 | 4,691.50 | 4,687.50 | 4,687.50 | 0.3K |
| 12:31 | 4,689.00 | 4,690.00 | 4,689.00 | 4,690.00 | 6.2K |
| 12:32 | 4,690.00 | 4,691.00 | 4,690.00 | 4,691.00 | 0.1K |
| 12:33 | 4,690.00 | 4,690.50 | 4,689.00 | 4,689.52 | 0.7K |
| 12:34 | 4,690.50 | 4,690.50 | 4,690.02 | 4,690.00 | 0.2K |
| 12:35 | 4,690.54 | 4,692.00 | 4,690.54 | 4,692.00 | 0.5K |
| 12:36 | 4,689.00 | 4,689.00 | 4,687.50 | 4,688.00 | 2.0K |
| 12:38 | 4,689.00 | 4,689.00 | 4,689.00 | 4,689.00 | 0.3K |
| 12:39 | 4,689.50 | 4,691.00 | 4,689.20 | 4,690.00 | 0.6K |
| 12:40 | 4,689.50 | 4,689.50 | 4,689.00 | 4,689.00 | 0.1K |
| 12:41 | 4,689.50 | 4,690.00 | 4,689.50 | 4,690.00 | 0.4K |
| 12:42 | 4,689.75 | 4,689.75 | 4,688.50 | 4,689.00 | 0.5K |
| 12:43 | 4,690.00 | 4,690.00 | 4,689.50 | 4,690.00 | 0.6K |
| 12:44 | 4,690.00 | 4,690.00 | 4,689.00 | 4,689.00 | 0.0K |
| 12:45 | 4,688.50 | 4,688.50 | 4,687.00 | 4,688.00 | 0.4K |
| 12:46 | 4,687.50 | 4,688.00 | 4,687.50 | 4,688.00 | 0.2K |
| 12:47 | 4,689.00 | 4,689.00 | 4,688.50 | 4,688.50 | 0.2K |
| 12:48 | 4,689.50 | 4,689.50 | 4,689.00 | 4,689.50 | 0.3K |
| 12:49 | 4,688.50 | 4,689.50 | 4,688.50 | 4,689.50 | 0.0K |
| 12:50 | 4,689.50 | 4,689.50 | 4,687.50 | 4,688.50 | 2.7K |
| 12:51 | 4,688.00 | 4,691.50 | 4,688.00 | 4,691.50 | 1.5K |
| 12:52 | 4,693.50 | 4,693.50 | 4,692.00 | 4,692.50 | 0.1K |
| 12:53 | 4,692.50 | 4,695.50 | 4,692.50 | 4,695.50 | 2.4K |
| 12:54 | 4,695.12 | 4,696.50 | 4,694.50 | 4,695.50 | 0.8K |
| 12:55 | 4,694.55 | 4,695.50 | 4,694.55 | 4,695.50 | 0.0K |
| 12:56 | 4,695.50 | 4,695.50 | 4,693.50 | 4,693.50 | 0.1K |
| 12:57 | 4,694.50 | 4,695.00 | 4,694.00 | 4,694.50 | 0.5K |
| 12:58 | 4,694.00 | 4,694.86 | 4,694.00 | 4,694.86 | 0.7K |
| 12:59 | 4,695.77 | 4,697.00 | 4,695.50 | 4,695.50 | 0.7K |
| 13:00 | 4,695.50 | 4,695.50 | 4,690.00 | 4,691.00 | 5.1K |
| 13:01 | 4,689.50 | 4,689.50 | 4,687.50 | 4,689.00 | 3.4K |
| 13:02 | 4,688.00 | 4,688.50 | 4,686.00 | 4,686.00 | 5.3K |
| 13:03 | 4,687.50 | 4,687.50 | 4,685.00 | 4,686.00 | 7.3K |
| 13:04 | 4,685.00 | 4,687.50 | 4,685.00 | 4,687.00 | 1.8K |
| 13:05 | 4,686.50 | 4,686.50 | 4,685.50 | 4,685.50 | 0.4K |
| 13:06 | 4,684.33 | 4,686.00 | 4,684.33 | 4,685.00 | 2.8K |
| 13:07 | 4,685.00 | 4,687.00 | 4,685.00 | 4,685.00 | 1.6K |
| 13:08 | 4,684.00 | 4,685.00 | 4,684.00 | 4,684.50 | 3.6K |
| 13:09 | 4,683.50 | 4,683.50 | 4,682.50 | 4,682.50 | 0.2K |
| 13:10 | 4,684.00 | 4,686.50 | 4,682.50 | 4,686.50 | 1.9K |
| 13:11 | 4,685.50 | 4,685.50 | 4,683.00 | 4,683.00 | 1.9K |
| 13:12 | 4,683.50 | 4,684.50 | 4,683.50 | 4,684.50 | 1.6K |
| 13:13 | 4,682.50 | 4,802.75 | 4,681.50 | 4,682.00 | 29.5K |
| 13:14 | 4,682.00 | 4,683.00 | 4,681.00 | 4,681.69 | 2.5K |
| 13:15 | 4,682.00 | 4,682.00 | 4,681.00 | 4,682.00 | 0.6K |
| 13:16 | 4,682.00 | 4,684.50 | 4,682.00 | 4,684.00 | 0.6K |
| 13:17 | 4,684.50 | 4,686.00 | 4,684.50 | 4,686.00 | 1.2K |
| 13:18 | 4,685.00 | 4,685.00 | 4,684.50 | 4,685.00 | 0.4K |
| 13:19 | 4,684.50 | 4,685.00 | 4,683.83 | 4,684.50 | 0.7K |
| 13:20 | 4,684.00 | 4,685.00 | 4,684.00 | 4,684.66 | 0.4K |
| 13:21 | 4,683.50 | 4,685.00 | 4,683.50 | 4,683.50 | 0.1K |
| 13:22 | 4,684.50 | 4,685.00 | 4,683.50 | 4,683.50 | 1.6K |
| 13:23 | 4,685.50 | 4,685.50 | 4,684.50 | 4,684.50 | 2.8K |
| 13:24 | 4,684.00 | 4,684.00 | 4,683.16 | 4,683.50 | 0.3K |
| 13:25 | 4,684.00 | 4,684.00 | 4,682.50 | 4,683.00 | 0.3K |
| 13:26 | 4,684.00 | 4,684.00 | 4,682.50 | 4,683.00 | 1.1K |
| 13:27 | 4,684.00 | 4,684.00 | 4,683.45 | 4,684.00 | 0.5K |
| 13:28 | 4,684.00 | 4,684.00 | 4,682.50 | 4,683.50 | 0.3K |
| 13:29 | 4,680.50 | 4,681.50 | 4,680.00 | 4,680.00 | 1.0K |
| 13:30 | 4,681.50 | 4,681.50 | 4,680.00 | 4,681.00 | 0.4K |
| 13:31 | 4,680.00 | 4,680.00 | 4,679.00 | 4,680.00 | 1.8K |
| 13:32 | 4,679.50 | 4,680.50 | 4,678.00 | 4,678.00 | 0.6K |
| 13:33 | 4,677.50 | 4,679.50 | 4,677.50 | 4,677.50 | 0.4K |
| 13:34 | 4,678.00 | 4,678.50 | 4,677.50 | 4,678.50 | 0.7K |
| 13:35 | 4,679.01 | 4,679.01 | 4,676.50 | 4,678.50 | 1.2K |
| 13:36 | 4,677.74 | 4,679.00 | 4,677.74 | 4,679.00 | 0.3K |
| 13:37 | 4,679.00 | 4,679.00 | 4,678.00 | 4,678.00 | 0.3K |
| 13:38 | 4,678.23 | 4,681.00 | 4,677.50 | 4,677.50 | 3.2K |
| 13:39 | 4,681.00 | 4,681.50 | 4,681.00 | 4,681.00 | 0.0K |
| 13:40 | 4,680.00 | 4,681.50 | 4,680.00 | 4,681.50 | 2.1K |
| 13:41 | 4,680.71 | 4,681.50 | 4,680.71 | 4,681.50 | 0.1K |
| 13:42 | 4,680.50 | 4,681.00 | 4,679.58 | 4,680.51 | 0.9K |
| 13:43 | 4,681.00 | 4,681.00 | 4,681.00 | 4,681.00 | 0.6K |
| 13:44 | 4,679.50 | 4,680.00 | 4,679.50 | 4,680.00 | 0.3K |
| 13:45 | 4,681.50 | 4,682.00 | 4,679.50 | 4,679.50 | 1.9K |
| 13:46 | 4,680.50 | 4,681.00 | 4,680.50 | 4,681.00 | 0.4K |
| 13:47 | 4,680.50 | 4,680.50 | 4,679.00 | 4,679.00 | 0.2K |
| 13:48 | 4,679.50 | 4,680.00 | 4,679.50 | 4,680.00 | 0.2K |
| 13:49 | 4,680.50 | 4,680.50 | 4,680.00 | 4,680.00 | 0.3K |
| 13:50 | 4,680.50 | 4,680.50 | 4,680.50 | 4,680.50 | 0.2K |
| 13:51 | 4,679.00 | 4,680.00 | 4,679.00 | 4,679.50 | 1.1K |
| 13:52 | 4,680.50 | 4,681.50 | 4,680.00 | 4,681.50 | 1.3K |
| 13:53 | 4,682.00 | 4,682.00 | 4,680.00 | 4,681.50 | 0.2K |
| 13:54 | 4,681.00 | 4,682.00 | 4,681.00 | 4,682.00 | 0.6K |
| 13:55 | 4,682.00 | 4,683.00 | 4,682.00 | 4,683.00 | 0.4K |
| 13:56 | 4,683.50 | 4,684.00 | 4,683.00 | 4,683.20 | 2.2K |
| 13:57 | 4,685.00 | 4,685.50 | 4,684.00 | 4,684.00 | 0.1K |
| 13:58 | 4,684.50 | 4,684.50 | 4,684.50 | 4,684.50 | 0.0K |
| 13:59 | 4,684.50 | 4,684.68 | 4,684.50 | 4,684.68 | 2.0K |
| 14:00 | 4,685.50 | 4,685.50 | 4,682.50 | 4,684.00 | 0.5K |
| 14:01 | 4,685.50 | 4,685.50 | 4,683.50 | 4,683.50 | 0.1K |
| 14:02 | 4,684.00 | 4,684.00 | 4,682.00 | 4,683.00 | 1.2K |
| 14:03 | 4,682.00 | 4,682.50 | 4,681.00 | 4,682.50 | 0.5K |
| 14:04 | 4,681.00 | 4,681.00 | 4,679.50 | 4,680.50 | 2.1K |
| 14:05 | 4,678.50 | 4,679.00 | 4,676.50 | 4,676.50 | 1.3K |
| 14:06 | 4,676.00 | 4,676.50 | 4,675.50 | 4,676.00 | 3.4K |
| 14:07 | 4,676.50 | 4,679.00 | 4,676.50 | 4,677.50 | 4.3K |
| 14:08 | 4,676.97 | 4,678.00 | 4,676.50 | 4,677.00 | 1.4K |
| 14:09 | 4,677.00 | 4,678.50 | 4,677.00 | 4,677.50 | 0.7K |
| 14:10 | 4,678.00 | 4,678.00 | 4,678.00 | 4,678.00 | 0.1K |
| 14:11 | 4,677.75 | 4,678.50 | 4,677.75 | 4,678.50 | 0.0K |
| 14:12 | 4,679.00 | 4,680.00 | 4,678.50 | 4,678.50 | 0.8K |
| 14:13 | 4,679.00 | 4,681.50 | 4,679.00 | 4,681.50 | 0.9K |
| 14:14 | 4,680.50 | 4,682.00 | 4,680.50 | 4,680.50 | 0.3K |
| 14:15 | 4,681.97 | 4,685.50 | 4,681.97 | 4,685.50 | 3.0K |
| 14:16 | 4,684.50 | 4,686.06 | 4,684.50 | 4,686.06 | 6.6K |
| 14:17 | 4,686.00 | 4,687.00 | 4,685.31 | 4,686.00 | 0.4K |
| 14:18 | 4,685.00 | 4,688.00 | 4,684.50 | 4,688.00 | 0.3K |
| 14:19 | 4,687.00 | 4,687.00 | 4,685.00 | 4,685.00 | 0.2K |
| 14:20 | 4,685.00 | 4,685.00 | 4,684.00 | 4,684.50 | 0.5K |
| 14:21 | 4,685.00 | 4,686.00 | 4,685.00 | 4,686.00 | 0.2K |
| 14:22 | 4,687.00 | 4,690.00 | 4,685.50 | 4,688.50 | 1.9K |
| 14:23 | 4,689.00 | 4,689.00 | 4,687.50 | 4,688.50 | 1.9K |
| 14:24 | 4,687.50 | 4,688.50 | 4,687.50 | 4,688.50 | 0.7K |
| 14:25 | 4,687.25 | 4,688.50 | 4,687.25 | 4,688.50 | 0.3K |
| 14:26 | 4,686.50 | 4,687.50 | 4,686.00 | 4,687.50 | 0.6K |
| 14:27 | 4,685.50 | 4,687.50 | 4,683.50 | 4,683.50 | 2.8K |
| 14:28 | 4,684.50 | 4,685.00 | 4,683.00 | 4,685.00 | 0.2K |
| 14:29 | 4,684.50 | 4,689.00 | 4,684.50 | 4,688.50 | 6.9K |
| 14:30 | 4,688.50 | 4,692.00 | 4,685.50 | 4,692.00 | 6.4K |
| 14:31 | 4,691.50 | 4,694.50 | 4,691.00 | 4,694.50 | 12.2K |
| 14:32 | 4,694.50 | 4,702.05 | 4,694.50 | 4,700.00 | 11.0K |
| 14:33 | 4,699.50 | 4,700.50 | 4,690.50 | 4,690.50 | 3.9K |
| 14:34 | 4,690.50 | 4,698.00 | 4,689.00 | 4,696.00 | 5.9K |
| 14:35 | 4,694.50 | 4,701.50 | 4,694.50 | 4,698.50 | 7.7K |
| 14:36 | 4,697.50 | 4,701.50 | 4,693.00 | 4,700.50 | 6.5K |
| 14:37 | 4,700.00 | 4,703.00 | 4,700.00 | 4,700.00 | 41.5K |
| 14:38 | 4,700.00 | 4,701.50 | 4,694.50 | 4,694.50 | 7.9K |
| 14:39 | 4,694.50 | 4,695.00 | 4,691.00 | 4,691.00 | 2.5K |
| 14:40 | 4,691.00 | 4,692.50 | 4,689.74 | 4,691.00 | 2.1K |
| 14:41 | 4,693.00 | 4,695.50 | 4,692.00 | 4,695.50 | 1.0K |
| 14:42 | 4,693.00 | 4,693.00 | 4,688.00 | 4,688.00 | 1.2K |
| 14:43 | 4,688.50 | 4,690.50 | 4,685.50 | 4,685.50 | 6.0K |
| 14:44 | 4,685.00 | 4,685.00 | 4,681.50 | 4,683.00 | 2.4K |
| 14:45 | 4,681.50 | 4,684.00 | 4,681.50 | 4,683.50 | 1.3K |
| 14:46 | 4,682.50 | 4,684.00 | 4,678.00 | 4,681.00 | 3.5K |
| 14:47 | 4,680.50 | 4,682.50 | 4,679.00 | 4,679.50 | 6.9K |
| 14:48 | 4,680.00 | 4,682.00 | 4,678.50 | 4,679.50 | 7.2K |
| 14:49 | 4,679.50 | 4,682.00 | 4,679.50 | 4,680.00 | 2.4K |
| 14:50 | 4,680.29 | 4,681.09 | 4,678.50 | 4,678.50 | 3.5K |
| 14:51 | 4,679.50 | 4,683.00 | 4,679.00 | 4,683.00 | 0.8K |
| 14:52 | 4,683.50 | 4,686.50 | 4,682.00 | 4,682.00 | 3.2K |
| 14:53 | 4,683.50 | 4,684.50 | 4,681.50 | 4,684.50 | 9.9K |
| 14:54 | 4,684.50 | 4,691.00 | 4,684.50 | 4,690.50 | 5.4K |
| 14:55 | 4,690.81 | 4,694.00 | 4,690.81 | 4,693.81 | 1.4K |
| 14:56 | 4,694.50 | 4,695.00 | 4,693.00 | 4,693.50 | 1.1K |
| 14:57 | 4,694.50 | 4,695.50 | 4,693.00 | 4,694.50 | 2.6K |
| 14:58 | 4,693.50 | 4,695.50 | 4,693.50 | 4,695.50 | 1.4K |
| 14:59 | 4,695.00 | 4,695.00 | 4,692.00 | 4,693.50 | 1.4K |
| 15:00 | 4,692.00 | 4,693.50 | 4,691.00 | 4,693.50 | 0.6K |
| 15:01 | 4,696.05 | 4,696.50 | 4,694.48 | 4,695.00 | 3.1K |
| 15:02 | 4,692.50 | 4,692.50 | 4,688.95 | 4,690.00 | 2.3K |
| 15:03 | 4,688.50 | 4,688.50 | 4,685.00 | 4,685.00 | 1.0K |
| 15:04 | 4,684.50 | 4,687.00 | 4,684.50 | 4,687.00 | 0.6K |
| 15:05 | 4,687.00 | 4,687.50 | 4,683.00 | 4,686.00 | 1.6K |
| 15:06 | 4,687.50 | 4,689.50 | 4,687.50 | 4,688.50 | 2.6K |
| 15:07 | 4,688.50 | 4,692.00 | 4,687.50 | 4,691.50 | 0.6K |
| 15:08 | 4,691.00 | 4,692.00 | 4,689.50 | 4,692.00 | 0.4K |
| 15:09 | 4,691.50 | 4,692.50 | 4,691.00 | 4,692.00 | 1.0K |
| 15:10 | 4,690.50 | 4,691.50 | 4,686.00 | 4,687.00 | 0.6K |
| 15:11 | 4,686.00 | 4,687.50 | 4,682.94 | 4,683.50 | 1.9K |
| 15:12 | 4,682.50 | 4,682.50 | 4,678.94 | 4,679.50 | 0.7K |
| 15:13 | 4,681.00 | 4,683.50 | 4,681.00 | 4,681.50 | 0.4K |
| 15:14 | 4,681.50 | 4,681.50 | 4,678.09 | 4,680.00 | 0.7K |
| 15:15 | 4,679.53 | 4,681.00 | 4,678.50 | 4,678.50 | 0.3K |
| 15:16 | 4,681.50 | 4,682.26 | 4,679.00 | 4,679.00 | 0.6K |
| 15:17 | 4,679.00 | 4,680.50 | 4,678.50 | 4,679.00 | 1.1K |
| 15:18 | 4,678.25 | 4,679.00 | 4,675.50 | 4,675.50 | 0.9K |
| 15:19 | 4,676.00 | 4,677.00 | 4,674.50 | 4,677.00 | 1.4K |
| 15:20 | 4,676.00 | 4,678.50 | 4,675.00 | 4,677.00 | 0.5K |
| 15:21 | 4,677.00 | 4,677.87 | 4,677.00 | 4,677.00 | 2.8K |
| 15:22 | 4,677.50 | 4,679.50 | 4,675.00 | 4,679.50 | 1.6K |
| 15:23 | 4,679.50 | 4,680.50 | 4,678.00 | 4,679.00 | 1.5K |
| 15:24 | 4,677.00 | 4,678.50 | 4,677.00 | 4,677.50 | 0.6K |
| 15:25 | 4,677.50 | 4,677.50 | 4,676.00 | 4,676.00 | 2.3K |
| 15:26 | 4,674.00 | 4,676.75 | 4,674.00 | 4,676.50 | 2.7K |
| 15:27 | 4,674.00 | 4,674.00 | 4,671.00 | 4,672.50 | 2.8K |
| 15:28 | 4,673.00 | 4,674.50 | 4,673.00 | 4,674.50 | 2.9K |
| 15:29 | 4,674.50 | 4,676.00 | 4,673.50 | 4,675.00 | 1.6K |
| 15:30 | 4,676.00 | 4,677.50 | 4,676.00 | 4,677.50 | 0.4K |
| 15:31 | 4,675.50 | 4,681.00 | 4,675.50 | 4,679.50 | 3.4K |
| 15:32 | 4,680.00 | 4,681.00 | 4,678.50 | 4,681.00 | 9.1K |
| 15:33 | 4,678.50 | 4,681.00 | 4,678.00 | 4,680.00 | 7.7K |
| 15:34 | 4,680.00 | 4,680.50 | 4,679.47 | 4,680.50 | 4.7K |
| 15:35 | 4,679.50 | 4,681.00 | 4,678.00 | 4,678.50 | 4.1K |
| 15:36 | 4,679.50 | 4,679.50 | 4,678.00 | 4,678.00 | 1.8K |
| 15:37 | 4,677.50 | 4,677.50 | 4,672.00 | 4,674.25 | 5.8K |
| 15:38 | 4,672.50 | 4,674.50 | 4,672.50 | 4,674.50 | 2.3K |
| 15:39 | 4,676.00 | 4,676.00 | 4,675.50 | 4,675.50 | 1.1K |
| 15:40 | 4,677.50 | 4,678.25 | 4,677.00 | 4,678.00 | 2.0K |
| 15:41 | 4,678.00 | 4,678.50 | 4,677.00 | 4,677.38 | 3.0K |
| 15:42 | 4,677.00 | 4,680.00 | 4,677.00 | 4,678.50 | 2.9K |
| 15:43 | 4,680.00 | 4,681.50 | 4,679.00 | 4,679.00 | 2.2K |
| 15:44 | 4,679.50 | 4,680.00 | 4,678.00 | 4,679.81 | 2.8K |
| 15:45 | 4,680.50 | 4,680.50 | 4,676.00 | 4,676.00 | 3.2K |
| 15:46 | 4,676.64 | 4,679.00 | 4,676.64 | 4,678.50 | 1.9K |
| 15:47 | 4,677.50 | 4,680.00 | 4,677.50 | 4,679.50 | 3.7K |
| 15:48 | 4,679.50 | 4,680.50 | 4,679.00 | 4,680.25 | 1.8K |
| 15:49 | 4,680.00 | 4,681.50 | 4,680.00 | 4,680.84 | 3.1K |
| 15:50 | 4,682.00 | 4,682.50 | 4,681.00 | 4,682.50 | 1.6K |
| 15:51 | 4,682.00 | 4,684.50 | 4,681.00 | 4,683.50 | 2.5K |
| 15:52 | 4,683.00 | 4,687.00 | 4,682.50 | 4,687.00 | 3.6K |
| 15:53 | 4,687.00 | 4,688.50 | 4,686.59 | 4,688.50 | 2.8K |
| 15:54 | 4,688.00 | 4,689.00 | 4,688.00 | 4,688.00 | 1.0K |
| 15:55 | 4,688.00 | 4,688.00 | 4,687.50 | 4,688.00 | 2.1K |
| 15:56 | 4,687.00 | 4,688.00 | 4,686.50 | 4,688.00 | 2.6K |
| 15:57 | 4,687.00 | 4,689.50 | 4,686.50 | 4,689.50 | 5.1K |
| 15:58 | 4,688.50 | 4,690.00 | 4,688.50 | 4,688.50 | 7.2K |
| 15:59 | 4,689.50 | 4,689.64 | 4,689.50 | 4,689.50 | 3.4K |
| 16:00 | 4,691.50 | 4,694.00 | 4,691.50 | 4,694.00 | 10.4K |
| 16:01 | 4,695.00 | 4,697.00 | 4,694.50 | 4,697.00 | 3.5K |
| 16:02 | 4,695.50 | 4,696.50 | 4,694.50 | 4,696.00 | 2.7K |
| 16:03 | 4,695.00 | 4,697.50 | 4,693.50 | 4,694.00 | 12.0K |
| 16:04 | 4,694.00 | 4,695.50 | 4,694.00 | 4,694.00 | 3.4K |
| 16:05 | 4,694.00 | 4,698.50 | 4,694.00 | 4,698.50 | 5.0K |
| 16:06 | 4,699.50 | 4,700.00 | 4,694.50 | 4,696.00 | 10.2K |
| 16:07 | 4,697.50 | 4,698.50 | 4,697.00 | 4,698.50 | 3.0K |
| 16:08 | 4,699.00 | 4,699.75 | 4,699.00 | 4,699.00 | 2.9K |
| 16:09 | 4,696.50 | 4,700.00 | 4,696.50 | 4,698.50 | 5.7K |
| 16:10 | 4,697.50 | 4,698.27 | 4,695.50 | 4,696.75 | 3.5K |
| 16:11 | 4,696.50 | 4,697.00 | 4,693.00 | 4,693.50 | 3.5K |
| 16:12 | 4,693.00 | 4,696.50 | 4,692.50 | 4,696.50 | 5.7K |
| 16:13 | 4,695.00 | 4,695.50 | 4,693.60 | 4,693.60 | 4.4K |
| 16:14 | 4,693.50 | 4,694.00 | 4,692.50 | 4,693.00 | 5.8K |
| 16:15 | 4,693.50 | 4,693.50 | 4,691.50 | 4,691.50 | 4.2K |
| 16:16 | 4,691.50 | 4,692.50 | 4,689.00 | 4,690.50 | 5.2K |
| 16:17 | 4,690.50 | 4,692.50 | 4,690.50 | 4,692.00 | 4.6K |
| 16:18 | 4,693.00 | 4,693.00 | 4,692.00 | 4,692.00 | 3.2K |
| 16:19 | 4,692.50 | 4,693.50 | 4,692.00 | 4,693.50 | 2.2K |
| 16:20 | 4,694.50 | 4,695.50 | 4,693.19 | 4,694.00 | 3.5K |
| 16:21 | 4,694.00 | 4,695.50 | 4,694.00 | 4,695.50 | 1.0K |
| 16:22 | 4,694.50 | 4,696.00 | 4,694.25 | 4,695.50 | 19.1K |
| 16:23 | 4,694.50 | 4,695.00 | 4,691.50 | 4,692.00 | 4.6K |
| 16:24 | 4,692.00 | 4,693.00 | 4,692.00 | 4,692.50 | 7.6K |
| 16:25 | 4,692.00 | 4,694.00 | 4,692.00 | 4,694.00 | 4.3K |
| 16:26 | 4,693.00 | 4,693.00 | 4,690.50 | 4,691.94 | 4.0K |
| 16:27 | 4,692.50 | 4,693.00 | 4,690.50 | 4,691.50 | 2.4K |
| 16:28 | 4,692.50 | 4,693.00 | 4,692.00 | 4,692.00 | 2.0K |
| 16:29 | 4,692.00 | 4,694.50 | 4,692.00 | 4,692.50 | 4.0K |
| 16:35 | 4,693.50 | 4,693.50 | 4,693.50 | 4,693.50 | 684.1K |
| Date | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 2025-09-26 | 4,870.00 | 4,882.50 | 4,808.00 | 4,831.50 | 8.2M |
| 2025-09-25 | 4,880.50 | 4,940.50 | 4,833.50 | 4,916.00 | 3.6M |
| 2025-09-24 | 4,680.50 | 4,765.50 | 4,668.50 | 4,748.00 | 3.4M |
| 2025-09-23 | 4,684.50 | 4,721.50 | 4,658.00 | 4,691.00 | 1.9M |
| 2025-09-22 | 4,644.50 | 4,703.50 | 4,641.50 | 4,693.50 | 1.7M |
| 2025-09-19 | 4,581.00 | 4,607.00 | 4,556.00 | 4,599.00 | 4.7M |
| 2025-09-18 | 4,593.00 | 4,633.00 | 4,562.00 | 4,572.00 | 3.3M |
| 2025-09-17 | 4,616.50 | 4,638.50 | 4,586.00 | 4,610.00 | 2.8M |
| 2025-09-16 | 4,717.00 | 4,749.00 | 4,622.50 | 4,649.50 | 5.2M |
| 2025-09-15 | 4,622.50 | 4,644.00 | 4,579.50 | 4,631.50 | 7.9M |
| 2025-09-12 | 4,651.00 | 4,678.50 | 4,591.50 | 4,602.00 | 1.4M |
| 2025-09-11 | 4,594.50 | 4,610.50 | 4,554.50 | 4,591.50 | 1.5M |
| 2025-09-10 | 4,533.00 | 4,640.50 | 4,528.00 | 4,584.50 | 2.6M |
| 2025-09-09 | 4,692.00 | 4,709.00 | 4,603.50 | 4,606.50 | 2.5M |
| 2025-09-08 | 4,723.00 | 4,723.00 | 4,664.50 | 4,696.50 | 1.1M |
| 2025-09-05 | 4,660.00 | 4,731.50 | 4,653.50 | 4,681.00 | 1.7M |
| 2025-09-04 | 4,631.00 | 4,700.00 | 4,604.00 | 4,604.00 | 1.2M |
| 2025-09-03 | 4,582.00 | 4,644.00 | 4,573.00 | 4,613.50 | 2.8M |
| 2025-09-02 | 4,604.50 | 4,618.50 | 4,574.50 | 4,581.50 | 1.6M |
| 2025-09-01 | 4,573.00 | 4,607.00 | 4,573.00 | 4,602.50 | 1.1M |
| 2025-08-29 | 4,654.50 | 4,676.00 | 4,629.50 | 4,642.00 | 1.0M |
| 2025-08-28 | 4,608.50 | 4,642.00 | 4,602.50 | 4,637.00 | 1.2M |
| 2025-08-27 | 4,595.00 | 4,629.00 | 4,560.00 | 4,570.00 | 1.3M |
| 2025-08-26 | 4,663.00 | 4,663.00 | 4,565.50 | 4,577.00 | 4.9M |
| 2025-08-22 | 4,531.00 | 4,609.00 | 4,512.00 | 4,601.00 | 1.8M |
| 2025-08-21 | 4,512.00 | 4,532.00 | 4,484.00 | 4,531.00 | 1.1M |
| 2025-08-20 | 4,469.50 | 4,506.50 | 4,441.00 | 4,491.00 | 2.0M |
| 2025-08-19 | 4,452.00 | 4,527.00 | 4,443.00 | 4,487.00 | 1.3M |
| 2025-08-18 | 4,500.00 | 4,511.00 | 4,437.00 | 4,448.50 | 4.2M |
| 2025-08-15 | 4,543.50 | 4,575.00 | 4,506.00 | 4,514.00 | 6.9M |
| 2025-08-14 | 4,481.50 | 4,520.00 | 4,452.00 | 4,481.00 | 3.1M |
| 2025-08-13 | 4,677.50 | 4,693.50 | 4,636.00 | 4,668.50 | 1.6M |
| 2025-08-12 | 4,636.50 | 4,664.50 | 4,628.50 | 4,653.00 | 3.0M |
| 2025-08-11 | 4,604.00 | 4,614.00 | 4,560.50 | 4,587.00 | 1.2M |
| 2025-08-08 | 4,535.00 | 4,580.00 | 4,530.00 | 4,573.00 | 6.9M |
| 2025-08-07 | 4,496.00 | 4,548.50 | 4,490.50 | 4,499.00 | 6.3M |
| 2025-08-06 | 4,501.00 | 4,542.00 | 4,482.50 | 4,503.00 | 3.6M |
| 2025-08-05 | 4,484.50 | 4,516.50 | 4,476.50 | 4,488.00 | 2.1M |
| 2025-08-04 | 4,510.50 | 4,512.00 | 4,467.50 | 4,489.50 | 3.7M |
| 2025-08-01 | 4,505.50 | 4,508.00 | 4,457.50 | 4,492.00 | 4.8M |
| 2025-07-31 | 4,360.00 | 4,503.50 | 4,344.50 | 4,503.50 | 4.8M |
| 2025-07-30 | 4,613.50 | 4,625.50 | 4,528.00 | 4,588.00 | 2.1M |
| 2025-07-29 | 4,663.00 | 4,673.00 | 4,621.00 | 4,648.50 | 2.1M |
| 2025-07-28 | 4,668.00 | 4,681.00 | 4,573.00 | 4,639.00 | 1.9M |
| 2025-07-25 | 4,705.00 | 4,712.00 | 4,662.00 | 4,680.00 | 3.6M |
| 2025-07-24 | 4,765.00 | 4,772.50 | 4,706.50 | 4,719.50 | 1.9M |
| 2025-07-23 | 4,696.00 | 4,767.50 | 4,689.50 | 4,731.50 | 2.1M |
| 2025-07-22 | 4,661.00 | 4,725.00 | 4,641.50 | 4,713.50 | 3.0M |
| 2025-07-21 | 4,592.00 | 4,653.00 | 4,566.00 | 4,610.00 | 4.6M |
| 2025-07-18 | 4,500.00 | 4,525.50 | 4,448.00 | 4,487.50 | 2.4M |
| 2025-07-17 | 4,413.50 | 4,463.50 | 4,402.00 | 4,429.50 | 1.4M |
| 2025-07-16 | 4,408.50 | 4,451.00 | 4,385.00 | 4,398.50 | 2.7M |
| 2025-07-15 | 4,439.50 | 4,459.50 | 4,333.00 | 4,346.00 | 2.6M |
| 2025-07-14 | 4,513.50 | 4,516.50 | 4,424.50 | 4,426.00 | 1.5M |
| 2025-07-11 | 4,443.50 | 4,471.00 | 4,393.00 | 4,457.00 | 2.1M |
| 2025-07-10 | 4,428.50 | 4,490.00 | 4,414.50 | 4,447.50 | 5.5M |
| 2025-07-09 | 4,333.00 | 4,334.00 | 4,274.00 | 4,276.50 | 3.3M |
| 2025-07-08 | 4,273.00 | 4,320.00 | 4,267.00 | 4,311.50 | 2.4M |
| 2025-07-07 | 4,261.00 | 4,279.00 | 4,248.50 | 4,256.00 | 1.4M |
| 2025-07-04 | 4,279.00 | 4,285.50 | 4,255.50 | 4,266.50 | 1.2M |
| 2025-07-03 | 4,366.00 | 4,374.50 | 4,296.00 | 4,296.00 | 3.0M |
| 2025-07-02 | 4,310.00 | 4,389.00 | 4,287.50 | 4,381.00 | 3.5M |
| 2025-07-01 | 4,241.00 | 4,264.00 | 4,187.00 | 4,264.00 | 2.7M |
| 2025-06-30 | 4,277.50 | 4,284.00 | 4,228.00 | 4,245.00 | 1.7M |
| 2025-06-27 | 4,325.50 | 4,356.50 | 4,253.00 | 4,281.50 | 1.6M |
| 2025-06-26 | 4,186.00 | 4,279.50 | 4,169.00 | 4,267.50 | 2.2M |
| 2025-06-25 | 4,193.50 | 4,209.50 | 4,124.00 | 4,124.00 | 3.1M |
| 2025-06-24 | 4,276.50 | 4,276.50 | 4,193.50 | 4,193.50 | 3.3M |
| 2025-06-23 | 4,123.00 | 4,187.50 | 4,110.00 | 4,185.00 | 2.7M |
| 2025-06-20 | 4,137.00 | 4,183.50 | 4,137.00 | 4,148.50 | 7.5M |
| 2025-06-19 | 4,180.00 | 4,186.00 | 4,135.00 | 4,137.50 | 3.2M |
| 2025-06-18 | 4,265.50 | 4,286.00 | 4,231.50 | 4,240.50 | 2.1M |
| 2025-06-17 | 4,274.50 | 4,305.50 | 4,250.00 | 4,252.50 | 4.3M |
| 2025-06-16 | 4,311.00 | 4,324.00 | 4,287.50 | 4,303.00 | 2.7M |
| 2025-06-13 | 4,251.00 | 4,288.50 | 4,249.00 | 4,288.50 | 2.8M |
| 2025-06-12 | 4,300.00 | 4,307.50 | 4,263.50 | 4,302.50 | 2.1M |
| 2025-06-11 | 4,425.50 | 4,428.00 | 4,351.00 | 4,351.00 | 3.1M |
| 2025-06-10 | 4,349.00 | 4,390.50 | 4,337.50 | 4,376.50 | 2.3M |
| 2025-06-09 | 4,369.50 | 4,388.00 | 4,312.00 | 4,362.00 | 1.8M |
| 2025-06-06 | 4,357.50 | 4,390.00 | 4,341.00 | 4,355.50 | 4.3M |
| 2025-06-05 | 4,350.00 | 4,408.00 | 4,338.00 | 4,391.00 | 2.6M |
| 2025-06-04 | 4,353.00 | 4,384.50 | 4,301.00 | 4,341.00 | 4.0M |
| 2025-06-03 | 4,305.00 | 4,337.50 | 4,269.00 | 4,337.50 | 3.4M |
| 2025-06-02 | 4,380.00 | 4,405.00 | 4,348.00 | 4,378.50 | 2.1M |
| 2025-05-30 | 4,416.00 | 4,452.50 | 4,394.50 | 4,402.00 | 6.6M |
| 2025-05-29 | 4,494.50 | 4,510.50 | 4,448.50 | 4,461.00 | 5.5M |
| 2025-05-28 | 4,446.50 | 4,494.50 | 4,444.50 | 4,451.00 | 1.8M |
| 2025-05-27 | 4,527.50 | 4,537.00 | 4,483.50 | 4,498.50 | 2.4M |
| 2025-05-23 | 4,555.00 | 4,603.00 | 4,515.50 | 4,562.50 | 1.9M |
| 2025-05-22 | 4,627.50 | 4,669.00 | 4,570.00 | 4,587.00 | 2.7M |
| 2025-05-21 | 4,650.00 | 4,678.00 | 4,629.00 | 4,651.50 | 2.8M |
| 2025-05-20 | 4,625.00 | 4,690.00 | 4,617.00 | 4,673.50 | 1.3M |
| 2025-05-19 | 4,652.50 | 4,657.50 | 4,584.00 | 4,646.00 | 1.9M |
| 2025-05-16 | 4,690.00 | 4,717.50 | 4,649.00 | 4,676.00 | 3.0M |
| 2025-05-15 | 4,672.00 | 4,705.00 | 4,624.00 | 4,692.00 | 4.0M |
| 2025-05-14 | 4,733.50 | 4,733.50 | 4,662.00 | 4,684.00 | 2.3M |
| 2025-05-13 | 4,665.50 | 4,772.50 | 4,665.50 | 4,699.50 | 1.7M |
| 2025-05-12 | 4,744.50 | 4,760.50 | 4,644.50 | 4,662.00 | 3.2M |
| 2025-05-09 | 4,470.50 | 4,510.00 | 4,446.00 | 4,496.50 | 4.0M |
| 2025-05-08 | 4,514.00 | 4,529.00 | 4,423.50 | 4,445.00 | 2.5M |
| 2025-05-07 | 4,494.50 | 4,576.00 | 4,475.50 | 4,539.50 | 4.8M |
| 2025-05-06 | 4,511.50 | 4,519.00 | 4,443.50 | 4,478.50 | 4.2M |
| 2025-05-02 | 4,542.00 | 4,556.50 | 4,470.50 | 4,502.00 | 1.6M |
| 2025-05-01 | 4,531.50 | 4,531.50 | 4,426.50 | 4,430.00 | 1.1M |
| 2025-04-30 | 4,524.00 | 4,551.50 | 4,367.00 | 4,447.00 | 4.2M |
| 2025-04-29 | 4,550.00 | 4,615.00 | 4,540.00 | 4,546.50 | 1.4M |
| 2025-04-28 | 4,533.00 | 4,573.00 | 4,523.50 | 4,525.00 | 3.1M |
| 2025-04-25 | 4,599.50 | 4,630.00 | 4,545.00 | 4,550.00 | 4.3M |
| 2025-04-24 | 4,578.00 | 4,625.00 | 4,528.50 | 4,613.00 | 5.0M |
| 2025-04-23 | 4,551.00 | 4,656.00 | 4,550.00 | 4,585.50 | 3.3M |
| 2025-04-22 | 4,444.00 | 4,486.50 | 4,415.00 | 4,467.00 | 4.1M |
| 2025-04-17 | 4,356.50 | 4,412.00 | 4,356.50 | 4,398.00 | 1.9M |
| 2025-04-16 | 4,280.50 | 4,353.00 | 4,257.50 | 4,353.00 | 2.3M |
| 2025-04-15 | 4,351.50 | 4,372.00 | 4,328.50 | 4,352.50 | 2.1M |
| 2025-04-14 | 4,358.00 | 4,390.00 | 4,326.50 | 4,343.00 | 1.8M |
| 2025-04-11 | 4,279.50 | 4,317.50 | 4,214.50 | 4,303.50 | 2.5M |
| 2025-04-10 | 4,365.50 | 4,395.50 | 4,208.00 | 4,208.00 | 2.8M |
| 2025-04-09 | 4,052.50 | 4,199.00 | 4,025.00 | 4,117.00 | 3.7M |
| 2025-04-08 | 4,281.50 | 4,360.00 | 4,174.50 | 4,215.50 | 5.1M |
| 2025-04-07 | 4,074.50 | 4,393.50 | 4,037.00 | 4,233.50 | 5.2M |
| 2025-04-04 | 4,449.50 | 4,455.00 | 4,171.50 | 4,239.00 | 4.2M |
| 2025-04-03 | 4,477.50 | 4,530.00 | 4,423.50 | 4,493.00 | 2.7M |
| 2025-04-02 | 4,618.50 | 4,654.50 | 4,573.00 | 4,601.50 | 1.7M |
| 2025-04-01 | 4,668.50 | 4,681.00 | 4,624.00 | 4,654.50 | 1.5M |
| 2025-03-31 | 4,639.00 | 4,639.50 | 4,520.50 | 4,586.50 | 3.0M |
| 2025-03-28 | 4,813.50 | 4,845.00 | 4,711.00 | 4,716.00 | 2.1M |
| 2025-03-27 | 4,847.50 | 4,873.00 | 4,790.00 | 4,813.50 | 1.7M |
| 2025-03-26 | 4,898.50 | 4,907.00 | 4,846.50 | 4,879.50 | 1.5M |
| 2025-03-25 | 4,817.00 | 4,885.00 | 4,785.50 | 4,856.00 | 2.5M |
| 2025-03-24 | 4,848.50 | 4,902.00 | 4,827.50 | 4,827.50 | 2.0M |
| 2025-03-21 | 4,815.00 | 4,826.50 | 4,736.00 | 4,757.00 | 4.5M |
| 2025-03-20 | 4,895.50 | 4,921.50 | 4,830.00 | 4,843.00 | 1.6M |
| 2025-03-19 | 4,904.50 | 4,917.50 | 4,849.50 | 4,906.50 | 2.5M |
| 2025-03-18 | 4,898.00 | 4,937.00 | 4,874.00 | 4,907.00 | 2.3M |
| 2025-03-17 | 4,896.00 | 4,908.50 | 4,822.00 | 4,890.50 | 1.7M |
| 2025-03-14 | 4,763.00 | 4,848.50 | 4,748.00 | 4,818.00 | 2.0M |
| 2025-03-13 | 4,670.00 | 4,735.50 | 4,653.00 | 4,730.00 | 3.3M |
| 2025-03-12 | 4,765.50 | 4,791.50 | 4,665.00 | 4,690.50 | 4.0M |
| 2025-03-11 | 4,843.50 | 4,880.00 | 4,748.00 | 4,760.00 | 2.1M |
| 2025-03-10 | 4,890.50 | 4,890.50 | 4,782.50 | 4,828.50 | 12.1M |
| 2025-03-07 | 4,780.00 | 4,831.50 | 4,735.00 | 4,802.50 | 2.5M |
| 2025-03-06 | 4,795.00 | 4,894.00 | 4,781.00 | 4,791.00 | 3.2M |
| 2025-03-05 | 4,928.50 | 4,961.50 | 4,873.00 | 4,904.00 | 4.6M |
| 2025-03-04 | 4,785.50 | 4,874.50 | 4,773.50 | 4,850.00 | 2.9M |
| 2025-03-03 | 4,809.50 | 4,895.00 | 4,785.50 | 4,877.00 | 6.8M |
| 2025-02-28 | 4,737.50 | 4,807.00 | 4,705.00 | 4,794.00 | 7.4M |
| 2025-02-27 | 4,855.00 | 4,879.50 | 4,802.00 | 4,818.50 | 5.1M |
| 2025-02-26 | 4,886.00 | 4,886.00 | 4,831.50 | 4,884.50 | 1.6M |
| 2025-02-25 | 4,900.50 | 4,929.00 | 4,840.00 | 4,840.00 | 3.7M |
| 2025-02-24 | 5,014.00 | 5,042.00 | 4,965.00 | 5,007.00 | 4.0M |
| 2025-02-21 | 5,101.00 | 5,160.00 | 5,069.00 | 5,082.00 | 1.7M |
| 2025-02-20 | 4,980.00 | 5,125.00 | 4,980.00 | 5,062.00 | 2.3M |
| 2025-02-19 | 5,080.00 | 5,095.00 | 4,974.50 | 5,036.00 | 2.2M |
| 2025-02-18 | 5,105.00 | 5,108.00 | 5,051.00 | 5,081.00 | 2.4M |
| 2025-02-17 | 5,064.00 | 5,106.00 | 5,034.00 | 5,085.00 | 1.0M |
| 2025-02-14 | 5,083.00 | 5,165.00 | 5,039.00 | 5,054.00 | 2.9M |
| 2025-02-13 | 5,020.00 | 5,053.00 | 4,997.00 | 5,039.00 | 1.7M |
| 2025-02-12 | 5,000.00 | 5,031.00 | 4,962.00 | 4,999.00 | 1.6M |
| 2025-02-11 | 5,000.00 | 5,010.00 | 4,903.50 | 4,954.00 | 5.5M |
| 2025-02-10 | 4,985.50 | 5,034.00 | 4,978.50 | 5,016.00 | 1.5M |
| 2025-02-07 | 5,030.00 | 5,057.00 | 4,989.50 | 5,015.00 | 2.4M |
| 2025-02-06 | 4,952.50 | 5,086.00 | 4,950.00 | 5,026.00 | 1.9M |
| 2025-02-05 | 4,893.00 | 4,915.00 | 4,872.50 | 4,900.00 | 1.0M |
| 2025-02-04 | 4,875.00 | 4,894.00 | 4,825.50 | 4,878.50 | 1.3M |
| 2025-02-03 | 4,775.50 | 4,842.50 | 4,765.00 | 4,835.50 | 5.5M |
| 2025-01-31 | 4,885.00 | 4,908.50 | 4,854.50 | 4,891.00 | 2.2M |
| 2025-01-30 | 4,827.00 | 4,882.50 | 4,814.50 | 4,861.00 | 2.0M |
| 2025-01-29 | 4,796.50 | 4,845.00 | 4,783.00 | 4,845.00 | 1.8M |
| 2025-01-28 | 4,903.00 | 4,906.50 | 4,813.00 | 4,813.00 | 5.0M |
| 2025-01-27 | 4,922.00 | 4,940.50 | 4,879.00 | 4,899.50 | 1.6M |
| 2025-01-24 | 5,029.00 | 5,082.00 | 4,987.00 | 4,987.00 | 2.3M |
| 2025-01-23 | 4,951.00 | 4,971.50 | 4,925.50 | 4,947.50 | 2.0M |
| 2025-01-22 | 4,997.50 | 5,033.00 | 4,967.50 | 5,001.00 | 7.2M |
| 2025-01-21 | 5,066.00 | 5,090.00 | 5,014.00 | 5,023.00 | 2.0M |
| 2025-01-20 | 5,015.00 | 5,112.00 | 4,991.00 | 5,091.00 | 2.7M |
| 2025-01-17 | 4,988.50 | 5,055.00 | 4,969.00 | 5,041.00 | 4.1M |
| 2025-01-16 | 4,985.00 | 5,028.00 | 4,917.50 | 4,931.50 | 3.2M |
| 2025-01-15 | 4,933.50 | 4,958.00 | 4,926.50 | 4,934.00 | 1.8M |
| 2025-01-14 | 4,935.00 | 4,978.00 | 4,905.00 | 4,918.00 | 3.1M |
| 2025-01-13 | 4,811.00 | 4,897.50 | 4,810.00 | 4,885.00 | 3.1M |
| 2025-01-10 | 4,850.50 | 4,860.00 | 4,810.00 | 4,818.00 | 1.3M |
| 2025-01-09 | 4,747.50 | 4,855.00 | 4,744.00 | 4,806.00 | 1.7M |
| 2025-01-08 | 4,672.00 | 4,721.50 | 4,644.50 | 4,721.50 | 1.6M |
| 2025-01-07 | 4,642.00 | 4,719.50 | 4,628.50 | 4,665.50 | 2.0M |
| 2025-01-06 | 4,690.00 | 4,737.50 | 4,635.50 | 4,713.50 | 9.4M |
| 2025-01-03 | 4,753.00 | 4,757.50 | 4,686.00 | 4,698.00 | 1.9M |
| 2025-01-02 | 4,769.00 | 4,784.50 | 4,719.50 | 4,764.00 | 1.4M |