| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,793.00 | 3,793.00 | 3,783.00 | 3,783.00 | 14.9K |
| 08:01 | 3,784.00 | 3,789.00 | 3,784.00 | 3,789.00 | 0.7K |
| 08:02 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.1K |
| 08:03 | 3,789.00 | 3,790.00 | 3,788.00 | 3,790.00 | 0.4K |
| 08:04 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.2K |
| 08:05 | 3,793.00 | 3,793.00 | 3,791.00 | 3,791.00 | 0.9K |
| 08:07 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.2K |
| 08:09 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.2K |
| 08:10 | 3,789.00 | 3,792.00 | 3,789.00 | 3,792.00 | 0.4K |
| 08:11 | 3,794.00 | 3,794.00 | 3,791.00 | 3,791.00 | 0.7K |
| 08:12 | 3,794.00 | 3,796.00 | 3,794.00 | 3,796.00 | 1.7K |
| 08:13 | 3,793.56 | 3,795.00 | 3,793.56 | 3,795.00 | 0.1K |
| 08:16 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.2K |
| 08:17 | 3,796.00 | 3,798.00 | 3,796.00 | 3,797.00 | 0.6K |
| 08:18 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.4K |
| 08:20 | 3,793.00 | 3,796.00 | 3,793.00 | 3,796.00 | 0.9K |
| 08:21 | 3,798.00 | 3,799.00 | 3,798.00 | 3,798.00 | 1.3K |
| 08:22 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.3K |
| 08:23 | 3,797.00 | 3,797.00 | 3,797.00 | 3,797.00 | 0.0K |
| 08:24 | 3,797.00 | 3,797.00 | 3,794.00 | 3,794.00 | 0.2K |
| 08:25 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 08:26 | 3,793.00 | 3,793.00 | 3,792.00 | 3,793.00 | 1.0K |
| 08:27 | 3,797.00 | 3,797.00 | 3,794.00 | 3,794.00 | 0.7K |
| 08:28 | 3,794.00 | 3,794.00 | 3,794.00 | 3,794.00 | 0.1K |
| 08:29 | 3,793.00 | 3,793.00 | 3,793.00 | 3,793.00 | 0.0K |
| 08:30 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.1K |
| 08:31 | 3,796.00 | 3,796.00 | 3,796.00 | 3,796.00 | 0.1K |
| 08:32 | 3,796.00 | 3,796.00 | 3,795.00 | 3,795.00 | 0.7K |
| 08:33 | 3,794.00 | 3,794.00 | 3,791.00 | 3,791.00 | 0.3K |
| 08:34 | 3,788.00 | 3,788.00 | 3,787.56 | 3,787.70 | 0.9K |
| 08:35 | 3,790.00 | 3,791.00 | 3,790.00 | 3,791.00 | 0.7K |
| 08:36 | 3,791.00 | 3,792.00 | 3,791.00 | 3,792.00 | 0.1K |
| 08:37 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.0K |
| 08:38 | 3,789.70 | 3,792.00 | 3,789.70 | 3,791.00 | 0.5K |
| 08:39 | 3,790.00 | 3,792.00 | 3,790.00 | 3,792.00 | 0.9K |
| 08:40 | 3,793.00 | 3,793.00 | 3,792.00 | 3,792.00 | 0.2K |
| 08:41 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.2K |
| 08:42 | 3,790.00 | 3,791.00 | 3,790.00 | 3,790.95 | 1.3K |
| 08:43 | 3,789.00 | 3,790.00 | 3,789.00 | 3,790.00 | 0.1K |
| 08:44 | 3,790.00 | 3,790.00 | 3,789.00 | 3,789.00 | 0.1K |
| 08:45 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 08:46 | 3,788.00 | 3,788.00 | 3,787.70 | 3,787.70 | 0.4K |
| 08:47 | 3,787.00 | 3,787.00 | 3,786.00 | 3,786.00 | 0.5K |
| 08:48 | 3,790.00 | 3,793.00 | 3,789.00 | 3,791.00 | 0.8K |
| 08:49 | 3,790.00 | 3,790.00 | 3,789.04 | 3,789.04 | 0.3K |
| 08:50 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 08:51 | 3,790.00 | 3,790.00 | 3,789.00 | 3,789.00 | 0.2K |
| 08:54 | 3,789.00 | 3,790.00 | 3,789.00 | 3,790.00 | 0.3K |
| 08:55 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 08:56 | 3,792.00 | 3,792.00 | 3,792.00 | 3,792.00 | 0.5K |
| 08:57 | 3,791.00 | 3,791.00 | 3,791.00 | 3,791.00 | 0.2K |
| 08:58 | 3,791.04 | 3,792.00 | 3,791.04 | 3,791.00 | 0.3K |
| 08:59 | 3,790.70 | 3,790.70 | 3,790.00 | 3,790.00 | 0.3K |
| 09:00 | 3,789.00 | 3,789.00 | 3,789.00 | 3,789.00 | 0.0K |
| 09:01 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:02 | 3,787.00 | 3,787.00 | 3,787.00 | 3,787.00 | 0.1K |
| 09:03 | 3,785.00 | 3,785.00 | 3,783.00 | 3,783.00 | 0.1K |
| 09:04 | 3,782.00 | 3,783.00 | 3,782.00 | 3,783.00 | 0.1K |
| 09:05 | 3,784.00 | 3,784.00 | 3,780.00 | 3,780.00 | 0.6K |
| 09:06 | 3,779.00 | 3,779.00 | 3,778.18 | 3,778.18 | 0.7K |
| 09:08 | 3,778.00 | 3,778.00 | 3,776.70 | 3,777.00 | 0.3K |
| 09:09 | 3,774.00 | 3,774.00 | 3,771.00 | 3,771.00 | 0.8K |
| 09:10 | 3,771.00 | 3,772.00 | 3,771.00 | 3,772.00 | 0.2K |
| 09:11 | 3,770.00 | 3,773.00 | 3,770.00 | 3,773.00 | 1.0K |
| 09:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 09:13 | 3,770.04 | 3,770.04 | 3,768.00 | 3,769.04 | 1.9K |
| 09:14 | 3,770.00 | 3,770.00 | 3,768.00 | 3,768.00 | 0.1K |
| 09:15 | 3,771.00 | 3,771.52 | 3,771.00 | 3,771.04 | 1.1K |
| 09:16 | 3,770.70 | 3,771.00 | 3,770.70 | 3,771.00 | 0.5K |
| 09:17 | 3,772.00 | 3,772.00 | 3,770.00 | 3,770.00 | 1.0K |
| 09:19 | 3,768.00 | 3,768.30 | 3,767.70 | 3,768.30 | 0.4K |
| 09:20 | 3,767.00 | 3,767.00 | 3,766.00 | 3,766.00 | 0.2K |
| 09:21 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 09:22 | 3,765.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.2K |
| 09:24 | 3,764.04 | 3,764.04 | 3,763.00 | 3,763.00 | 0.4K |
| 09:25 | 3,762.00 | 3,762.00 | 3,760.00 | 3,760.00 | 0.1K |
| 09:26 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 1.1K |
| 09:28 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.1K |
| 09:29 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 09:30 | 3,766.00 | 3,770.00 | 3,766.00 | 3,770.00 | 3.6K |
| 09:31 | 3,768.00 | 3,770.00 | 3,768.00 | 3,770.00 | 0.1K |
| 09:32 | 3,771.00 | 3,772.00 | 3,770.70 | 3,772.00 | 0.4K |
| 09:34 | 3,770.72 | 3,773.00 | 3,770.72 | 3,773.00 | 0.4K |
| 09:35 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.7K |
| 09:36 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 09:37 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.2K |
| 09:39 | 3,776.00 | 3,776.00 | 3,774.00 | 3,776.00 | 0.8K |
| 09:40 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.1K |
| 09:41 | 3,776.00 | 3,776.00 | 3,776.00 | 3,776.00 | 0.2K |
| 09:43 | 3,777.00 | 3,777.00 | 3,775.00 | 3,775.00 | 0.3K |
| 09:44 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 09:45 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.2K |
| 09:46 | 3,773.00 | 3,775.00 | 3,773.00 | 3,775.00 | 0.6K |
| 09:48 | 3,773.05 | 3,773.05 | 3,773.05 | 3,773.05 | 0.1K |
| 09:49 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 09:50 | 3,775.00 | 3,775.00 | 3,774.04 | 3,774.04 | 0.1K |
| 09:51 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.1K |
| 09:52 | 3,771.00 | 3,771.00 | 3,769.00 | 3,769.00 | 0.6K |
| 09:53 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.7K |
| 09:54 | 3,778.30 | 3,779.00 | 3,778.30 | 3,779.00 | 0.1K |
| 09:55 | 3,777.00 | 3,777.00 | 3,776.00 | 3,777.04 | 3.8K |
| 09:56 | 3,778.00 | 3,778.00 | 3,778.00 | 3,778.00 | 4.6K |
| 09:58 | 3,776.00 | 3,778.00 | 3,776.00 | 3,778.00 | 0.1K |
| 09:59 | 3,777.00 | 3,777.00 | 3,776.00 | 3,776.00 | 0.2K |
| 10:00 | 3,774.00 | 3,775.00 | 3,774.00 | 3,774.00 | 0.8K |
| 10:01 | 3,774.00 | 3,774.00 | 3,774.00 | 3,774.00 | 0.1K |
| 10:02 | 3,775.00 | 3,777.00 | 3,773.00 | 3,773.00 | 0.5K |
| 10:04 | 3,771.70 | 3,771.70 | 3,770.00 | 3,770.00 | 0.1K |
| 10:05 | 3,770.00 | 3,770.00 | 3,769.00 | 3,769.00 | 0.3K |
| 10:06 | 3,771.00 | 3,771.00 | 3,771.00 | 3,771.00 | 0.1K |
| 10:07 | 3,773.00 | 3,773.70 | 3,773.00 | 3,773.00 | 0.1K |
| 10:08 | 3,773.00 | 3,773.00 | 3,773.00 | 3,773.00 | 0.0K |
| 10:10 | 3,772.00 | 3,772.00 | 3,771.00 | 3,771.00 | 0.4K |
| 10:11 | 3,769.00 | 3,769.00 | 3,767.00 | 3,767.00 | 0.6K |
| 10:12 | 3,766.62 | 3,768.00 | 3,766.62 | 3,768.00 | 0.3K |
| 10:13 | 3,767.51 | 3,767.51 | 3,766.00 | 3,766.00 | 0.2K |
| 10:14 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 1.5K |
| 10:15 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.6K |
| 10:16 | 3,765.00 | 3,765.52 | 3,765.00 | 3,765.52 | 0.5K |
| 10:17 | 3,765.00 | 3,765.00 | 3,762.28 | 3,762.28 | 0.2K |
| 10:18 | 3,762.00 | 3,763.00 | 3,762.00 | 3,763.00 | 0.2K |
| 10:19 | 3,763.00 | 3,763.00 | 3,762.00 | 3,762.00 | 0.6K |
| 10:20 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.4K |
| 10:21 | 3,761.00 | 3,761.00 | 3,760.00 | 3,761.01 | 0.7K |
| 10:22 | 3,762.00 | 3,763.00 | 3,762.00 | 3,763.00 | 0.5K |
| 10:24 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:26 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 10:28 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 10:29 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.5K |
| 10:30 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 10:31 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.2K |
| 10:32 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 10:33 | 3,765.91 | 3,766.30 | 3,765.00 | 3,765.00 | 1.8K |
| 10:34 | 3,767.00 | 3,768.00 | 3,767.00 | 3,768.00 | 0.1K |
| 10:35 | 3,766.00 | 3,766.00 | 3,765.02 | 3,765.30 | 5.1K |
| 10:36 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.3K |
| 10:37 | 3,768.00 | 3,768.00 | 3,767.00 | 3,767.00 | 0.3K |
| 10:39 | 3,766.00 | 3,767.00 | 3,766.00 | 3,767.00 | 0.2K |
| 10:40 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.0K |
| 10:41 | 3,765.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.4K |
| 10:42 | 3,763.70 | 3,763.70 | 3,763.00 | 3,763.00 | 0.2K |
| 10:43 | 3,762.00 | 3,763.04 | 3,762.00 | 3,763.04 | 0.5K |
| 10:44 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.1K |
| 10:45 | 3,762.00 | 3,762.00 | 3,761.00 | 3,762.00 | 0.5K |
| 10:46 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.1K |
| 10:47 | 3,761.56 | 3,762.00 | 3,761.56 | 3,762.00 | 1.4K |
| 10:48 | 3,762.00 | 3,762.00 | 3,761.45 | 3,761.45 | 0.4K |
| 10:49 | 3,763.70 | 3,763.70 | 3,763.70 | 3,763.70 | 0.0K |
| 10:50 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.1K |
| 10:51 | 3,764.00 | 3,764.00 | 3,763.00 | 3,763.00 | 0.6K |
| 10:52 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.4K |
| 10:53 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.3K |
| 10:54 | 3,761.00 | 3,761.00 | 3,759.12 | 3,759.12 | 0.1K |
| 10:55 | 3,759.00 | 3,759.00 | 3,758.00 | 3,758.00 | 0.8K |
| 10:56 | 3,757.70 | 3,758.00 | 3,757.00 | 3,758.00 | 0.3K |
| 10:57 | 3,758.44 | 3,758.44 | 3,758.00 | 3,758.00 | 0.0K |
| 10:58 | 3,758.04 | 3,758.04 | 3,757.00 | 3,757.00 | 0.3K |
| 10:59 | 3,759.00 | 3,761.00 | 3,759.00 | 3,760.00 | 4.7K |
| 11:02 | 3,759.60 | 3,760.00 | 3,758.00 | 3,760.00 | 0.7K |
| 11:03 | 3,758.50 | 3,758.91 | 3,757.00 | 3,758.91 | 1.6K |
| 11:04 | 3,757.00 | 3,757.50 | 3,757.00 | 3,757.50 | 0.3K |
| 11:05 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.1K |
| 11:06 | 3,757.00 | 3,757.00 | 3,754.04 | 3,754.04 | 0.9K |
| 11:07 | 3,753.69 | 3,753.69 | 3,753.69 | 3,753.69 | 1.0K |
| 11:08 | 3,754.00 | 3,754.35 | 3,754.00 | 3,754.35 | 0.5K |
| 11:09 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.5K |
| 11:10 | 3,756.00 | 3,756.00 | 3,754.00 | 3,754.00 | 0.1K |
| 11:11 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 1.1K |
| 11:13 | 3,753.93 | 3,753.93 | 3,753.00 | 3,753.00 | 0.7K |
| 11:14 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.2K |
| 11:16 | 3,752.00 | 3,752.00 | 3,751.00 | 3,751.00 | 0.2K |
| 11:18 | 3,754.00 | 3,754.00 | 3,752.00 | 3,752.00 | 2.1K |
| 11:19 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 1.7K |
| 11:20 | 3,751.00 | 3,751.00 | 3,750.00 | 3,751.00 | 0.4K |
| 11:21 | 3,751.00 | 3,751.00 | 3,750.00 | 3,750.00 | 0.3K |
| 11:22 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0K |
| 11:23 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.0K |
| 11:24 | 3,749.50 | 3,750.00 | 3,749.00 | 3,750.00 | 0.1K |
| 11:25 | 3,748.70 | 3,748.70 | 3,748.00 | 3,748.00 | 0.3K |
| 11:26 | 3,750.00 | 3,750.00 | 3,748.00 | 3,748.00 | 5.1K |
| 11:27 | 3,748.00 | 3,748.00 | 3,747.00 | 3,747.00 | 0.8K |
| 11:28 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.7K |
| 11:29 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 11:30 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 11:32 | 3,744.00 | 3,745.00 | 3,744.00 | 3,745.00 | 1.1K |
| 11:33 | 3,746.00 | 3,749.00 | 3,746.00 | 3,749.00 | 1.1K |
| 11:34 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.4K |
| 11:37 | 3,750.00 | 3,750.00 | 3,749.00 | 3,749.00 | 0.4K |
| 11:38 | 3,748.12 | 3,748.12 | 3,748.12 | 3,748.12 | 0.6K |
| 11:39 | 3,749.44 | 3,752.00 | 3,749.44 | 3,752.00 | 0.4K |
| 11:40 | 3,749.00 | 3,749.00 | 3,748.00 | 3,748.00 | 0.2K |
| 11:41 | 3,748.70 | 3,748.70 | 3,748.70 | 3,748.70 | 0.0K |
| 11:42 | 3,748.96 | 3,748.96 | 3,748.96 | 3,749.00 | 0.3K |
| 11:43 | 3,749.00 | 3,749.00 | 3,749.00 | 3,749.00 | 0.2K |
| 11:44 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.1K |
| 11:45 | 3,748.00 | 3,748.00 | 3,748.00 | 3,748.00 | 0.5K |
| 11:48 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.5K |
| 11:49 | 3,750.70 | 3,750.70 | 3,750.00 | 3,750.00 | 0.4K |
| 11:52 | 3,751.30 | 3,751.30 | 3,751.00 | 3,751.00 | 0.4K |
| 11:53 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.3K |
| 11:54 | 3,753.00 | 3,753.00 | 3,752.35 | 3,752.40 | 0.3K |
| 11:55 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 0.2K |
| 11:56 | 3,753.00 | 3,755.00 | 3,753.00 | 3,755.00 | 0.2K |
| 11:57 | 3,753.00 | 3,754.00 | 3,752.44 | 3,754.00 | 0.5K |
| 11:59 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 12:00 | 3,755.00 | 3,755.00 | 3,753.00 | 3,753.00 | 0.3K |
| 12:01 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 12:02 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 0.3K |
| 12:04 | 3,752.00 | 3,752.00 | 3,751.00 | 3,751.00 | 0.7K |
| 12:05 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 1.3K |
| 12:07 | 3,751.00 | 3,751.00 | 3,750.00 | 3,750.65 | 0.7K |
| 12:10 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.1K |
| 12:11 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.0K |
| 12:12 | 3,750.70 | 3,753.00 | 3,750.70 | 3,753.00 | 0.3K |
| 12:13 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.04 | 0.5K |
| 12:14 | 3,751.00 | 3,751.00 | 3,750.00 | 3,750.00 | 0.6K |
| 12:16 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.0K |
| 12:19 | 3,750.00 | 3,751.00 | 3,750.00 | 3,751.00 | 0.0K |
| 12:20 | 3,751.44 | 3,753.00 | 3,751.44 | 3,753.00 | 0.3K |
| 12:21 | 3,752.00 | 3,755.00 | 3,752.00 | 3,753.81 | 0.3K |
| 12:22 | 3,755.00 | 3,755.00 | 3,754.00 | 3,754.00 | 0.2K |
| 12:23 | 3,754.30 | 3,754.30 | 3,754.00 | 3,754.00 | 0.4K |
| 12:26 | 3,756.00 | 3,756.00 | 3,754.00 | 3,754.00 | 0.3K |
| 12:27 | 3,753.00 | 3,753.00 | 3,753.00 | 3,753.00 | 0.0K |
| 12:28 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 12:29 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 12:30 | 3,754.00 | 3,755.00 | 3,754.00 | 3,754.00 | 0.3K |
| 12:31 | 3,755.00 | 3,756.00 | 3,755.00 | 3,756.00 | 0.0K |
| 12:32 | 3,756.00 | 3,756.00 | 3,754.00 | 3,754.00 | 0.1K |
| 12:33 | 3,755.00 | 3,756.00 | 3,755.00 | 3,756.00 | 0.2K |
| 12:34 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.3K |
| 12:35 | 3,755.00 | 3,755.00 | 3,754.00 | 3,754.00 | 0.2K |
| 12:37 | 3,754.04 | 3,755.00 | 3,754.04 | 3,755.00 | 0.5K |
| 12:38 | 3,753.70 | 3,755.00 | 3,753.70 | 3,755.00 | 0.1K |
| 12:43 | 3,758.00 | 3,758.44 | 3,758.00 | 3,758.44 | 0.2K |
| 12:44 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.3K |
| 12:45 | 3,759.04 | 3,759.04 | 3,759.04 | 3,759.00 | 3.4K |
| 12:47 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.04 | 0.6K |
| 12:49 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.0K |
| 12:50 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.2K |
| 12:51 | 3,760.00 | 3,761.00 | 3,760.00 | 3,761.00 | 0.5K |
| 12:52 | 3,761.00 | 3,762.00 | 3,761.00 | 3,762.00 | 0.2K |
| 12:53 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.3K |
| 12:55 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 12:56 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.1K |
| 12:57 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.0K |
| 12:58 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 13:00 | 3,764.00 | 3,764.00 | 3,763.00 | 3,763.00 | 0.4K |
| 13:02 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.2K |
| 13:03 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.2K |
| 13:04 | 3,763.00 | 3,764.00 | 3,763.00 | 3,764.00 | 0.5K |
| 13:05 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 13:09 | 3,763.70 | 3,763.70 | 3,763.70 | 3,763.70 | 0.1K |
| 13:10 | 3,765.00 | 3,765.22 | 3,765.00 | 3,765.22 | 0.5K |
| 13:11 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.9K |
| 13:12 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.0K |
| 13:13 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.1K |
| 13:14 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.4K |
| 13:15 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.0K |
| 13:18 | 3,765.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.5K |
| 13:19 | 3,763.00 | 3,763.00 | 3,761.70 | 3,761.70 | 0.2K |
| 13:21 | 3,761.00 | 3,761.00 | 3,759.35 | 3,760.00 | 0.5K |
| 13:22 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.0K |
| 13:24 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.4K |
| 13:25 | 3,756.00 | 3,760.00 | 3,756.00 | 3,760.00 | 1.7K |
| 13:26 | 3,760.00 | 3,760.00 | 3,759.00 | 3,759.00 | 0.4K |
| 13:27 | 3,757.00 | 3,757.00 | 3,757.00 | 3,757.00 | 0.1K |
| 13:28 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 2.0K |
| 13:30 | 3,758.57 | 3,758.57 | 3,758.57 | 3,758.57 | 2.7K |
| 13:32 | 3,759.00 | 3,759.00 | 3,758.00 | 3,758.00 | 0.5K |
| 13:33 | 3,757.00 | 3,757.00 | 3,756.00 | 3,756.00 | 0.2K |
| 13:34 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.1K |
| 13:35 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.0K |
| 13:37 | 3,757.00 | 3,759.00 | 3,757.00 | 3,759.00 | 0.8K |
| 13:38 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.0K |
| 13:41 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.3K |
| 13:42 | 3,762.00 | 3,763.70 | 3,762.00 | 3,763.00 | 0.3K |
| 13:44 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.2K |
| 13:46 | 3,763.00 | 3,763.00 | 3,762.00 | 3,762.00 | 0.5K |
| 13:48 | 3,762.00 | 3,762.00 | 3,761.00 | 3,761.00 | 0.4K |
| 13:49 | 3,761.00 | 3,762.00 | 3,761.00 | 3,762.00 | 0.0K |
| 13:50 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.3K |
| 13:51 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.4K |
| 13:53 | 3,762.00 | 3,762.00 | 3,761.00 | 3,761.00 | 0.0K |
| 13:55 | 3,761.02 | 3,761.02 | 3,761.02 | 3,761.00 | 1.1K |
| 13:56 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.1K |
| 13:57 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.5K |
| 13:58 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.3K |
| 13:59 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 14:00 | 3,761.00 | 3,761.00 | 3,759.00 | 3,759.00 | 0.2K |
| 14:01 | 3,756.00 | 3,756.00 | 3,755.00 | 3,755.00 | 0.3K |
| 14:03 | 3,755.00 | 3,755.00 | 3,754.00 | 3,754.00 | 0.2K |
| 14:04 | 3,753.35 | 3,754.00 | 3,753.35 | 3,754.00 | 0.2K |
| 14:05 | 3,754.00 | 3,754.00 | 3,753.00 | 3,753.00 | 0.0K |
| 14:06 | 3,753.00 | 3,753.00 | 3,751.00 | 3,751.00 | 0.6K |
| 14:07 | 3,753.00 | 3,755.00 | 3,753.00 | 3,755.00 | 0.5K |
| 14:08 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:09 | 3,754.90 | 3,755.00 | 3,754.90 | 3,755.00 | 0.4K |
| 14:10 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.4K |
| 14:12 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:13 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.2K |
| 14:14 | 3,756.00 | 3,756.00 | 3,754.00 | 3,755.00 | 0.6K |
| 14:15 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.1K |
| 14:16 | 3,756.00 | 3,756.00 | 3,756.00 | 3,756.00 | 0.1K |
| 14:17 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 14:18 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.4K |
| 14:19 | 3,754.00 | 3,754.00 | 3,753.00 | 3,753.00 | 0.6K |
| 14:20 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.2K |
| 14:22 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.1K |
| 14:24 | 3,753.00 | 3,753.00 | 3,752.00 | 3,752.00 | 15.3K |
| 14:25 | 3,752.00 | 3,752.00 | 3,752.00 | 3,752.00 | 0.2K |
| 14:26 | 3,752.00 | 3,752.00 | 3,751.00 | 3,751.00 | 0.4K |
| 14:27 | 3,752.00 | 3,754.00 | 3,752.00 | 3,754.00 | 0.4K |
| 14:28 | 3,754.00 | 3,754.00 | 3,754.00 | 3,754.00 | 0.1K |
| 14:29 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 14:30 | 3,754.00 | 3,754.00 | 3,753.00 | 3,753.00 | 0.4K |
| 14:31 | 3,754.00 | 3,757.00 | 3,754.00 | 3,754.00 | 5.4K |
| 14:32 | 3,754.00 | 3,756.00 | 3,753.50 | 3,755.00 | 1.4K |
| 14:33 | 3,755.00 | 3,755.00 | 3,753.00 | 3,753.00 | 0.5K |
| 14:35 | 3,759.00 | 3,760.00 | 3,759.00 | 3,760.00 | 0.3K |
| 14:36 | 3,759.00 | 3,760.00 | 3,757.00 | 3,760.00 | 0.6K |
| 14:37 | 3,762.00 | 3,762.00 | 3,761.00 | 3,761.00 | 0.6K |
| 14:38 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.1K |
| 14:39 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 14:40 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 14:41 | 3,760.04 | 3,763.00 | 3,760.04 | 3,763.00 | 0.3K |
| 14:42 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.5K |
| 14:43 | 3,764.00 | 3,765.00 | 3,764.00 | 3,765.00 | 0.0K |
| 14:44 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.1K |
| 14:45 | 3,764.00 | 3,766.00 | 3,764.00 | 3,766.00 | 0.5K |
| 14:46 | 3,767.00 | 3,768.00 | 3,767.00 | 3,768.00 | 0.4K |
| 14:47 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.3K |
| 14:48 | 3,767.00 | 3,768.00 | 3,767.00 | 3,768.00 | 0.6K |
| 14:49 | 3,768.00 | 3,768.00 | 3,768.00 | 3,768.00 | 0.0K |
| 14:50 | 3,767.00 | 3,767.00 | 3,766.00 | 3,766.00 | 0.7K |
| 14:51 | 3,767.00 | 3,768.00 | 3,766.00 | 3,766.00 | 4.8K |
| 14:52 | 3,765.00 | 3,767.00 | 3,765.00 | 3,767.00 | 2.6K |
| 14:53 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 0.4K |
| 14:54 | 3,769.00 | 3,769.00 | 3,768.11 | 3,768.11 | 1.8K |
| 14:55 | 3,770.00 | 3,770.00 | 3,767.00 | 3,767.00 | 1.3K |
| 14:57 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.4K |
| 14:58 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.4K |
| 14:59 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.3K |
| 15:00 | 3,766.00 | 3,766.00 | 3,760.00 | 3,762.00 | 1.1K |
| 15:01 | 3,760.70 | 3,761.00 | 3,759.00 | 3,759.00 | 0.6K |
| 15:02 | 3,757.00 | 3,758.00 | 3,757.00 | 3,758.00 | 0.5K |
| 15:03 | 3,759.00 | 3,759.00 | 3,757.00 | 3,757.00 | 0.2K |
| 15:04 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 1.0K |
| 15:05 | 3,761.00 | 3,761.00 | 3,760.00 | 3,760.00 | 0.4K |
| 15:06 | 3,762.00 | 3,762.00 | 3,761.00 | 3,761.00 | 0.4K |
| 15:07 | 3,760.00 | 3,762.00 | 3,760.00 | 3,762.00 | 0.5K |
| 15:09 | 3,762.00 | 3,762.30 | 3,762.00 | 3,762.00 | 0.1K |
| 15:10 | 3,763.00 | 3,763.00 | 3,761.00 | 3,762.00 | 0.2K |
| 15:11 | 3,763.00 | 3,763.00 | 3,760.00 | 3,761.00 | 1.7K |
| 15:12 | 3,762.00 | 3,762.91 | 3,761.00 | 3,762.91 | 0.5K |
| 15:13 | 3,764.00 | 3,764.00 | 3,763.00 | 3,763.00 | 0.2K |
| 15:14 | 3,763.00 | 3,765.00 | 3,763.00 | 3,765.00 | 384.5K |
| 15:15 | 3,765.00 | 3,765.00 | 3,763.00 | 3,763.00 | 0.8K |
| 15:16 | 3,762.00 | 3,763.00 | 3,761.70 | 3,761.70 | 386.6K |
| 15:17 | 3,763.00 | 3,763.00 | 3,761.00 | 3,761.00 | 0.3K |
| 15:18 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.4K |
| 15:19 | 3,761.00 | 3,763.00 | 3,760.70 | 3,763.00 | 0.7K |
| 15:20 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 0.7K |
| 15:21 | 3,763.00 | 3,763.00 | 3,762.00 | 3,763.00 | 0.7K |
| 15:23 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.4K |
| 15:24 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.9K |
| 15:25 | 3,766.00 | 3,768.00 | 3,766.00 | 3,768.00 | 0.3K |
| 15:26 | 3,768.00 | 3,769.00 | 3,768.00 | 3,769.00 | 0.3K |
| 15:27 | 3,769.00 | 3,770.00 | 3,767.00 | 3,769.00 | 2.7K |
| 15:28 | 3,770.00 | 3,770.00 | 3,769.00 | 3,769.00 | 0.0K |
| 15:29 | 3,769.00 | 3,769.00 | 3,769.00 | 3,769.00 | 1.6K |
| 15:30 | 3,768.00 | 3,769.00 | 3,768.00 | 3,769.00 | 0.0K |
| 15:31 | 3,769.00 | 3,770.00 | 3,769.00 | 3,770.00 | 1.5K |
| 15:32 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 6.6K |
| 15:33 | 3,776.00 | 3,776.00 | 3,775.00 | 3,775.00 | 0.1K |
| 15:35 | 3,776.00 | 3,777.00 | 3,774.00 | 3,774.00 | 2.0K |
| 15:36 | 3,774.00 | 3,774.00 | 3,768.00 | 3,768.00 | 3.5K |
| 15:37 | 3,767.00 | 3,767.00 | 3,764.00 | 3,764.00 | 1.4K |
| 15:38 | 3,765.00 | 3,765.00 | 3,764.00 | 3,764.00 | 0.5K |
| 15:39 | 3,762.00 | 3,762.00 | 3,762.00 | 3,762.00 | 2.1K |
| 15:40 | 3,763.00 | 3,764.00 | 3,763.00 | 3,763.50 | 0.9K |
| 15:41 | 3,762.00 | 3,762.00 | 3,760.00 | 3,760.00 | 2.5K |
| 15:42 | 3,763.00 | 3,763.00 | 3,763.00 | 3,763.00 | 0.2K |
| 15:43 | 3,764.30 | 3,765.00 | 3,764.00 | 3,765.00 | 0.2K |
| 15:44 | 3,764.00 | 3,764.00 | 3,764.00 | 3,764.00 | 0.3K |
| 15:45 | 3,765.00 | 3,765.00 | 3,763.00 | 3,764.00 | 0.4K |
| 15:46 | 3,763.00 | 3,765.00 | 3,763.00 | 3,764.80 | 2.4K |
| 15:47 | 3,765.00 | 3,767.00 | 3,765.00 | 3,767.00 | 0.7K |
| 15:48 | 3,766.00 | 3,766.00 | 3,764.00 | 3,764.00 | 6.6K |
| 15:49 | 3,765.30 | 3,766.00 | 3,765.30 | 3,765.47 | 2.6K |
| 15:50 | 3,767.00 | 3,767.00 | 3,766.00 | 3,766.00 | 0.5K |
| 15:51 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.6K |
| 15:52 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.2K |
| 15:53 | 3,765.00 | 3,765.00 | 3,764.70 | 3,765.00 | 1.0K |
| 15:54 | 3,767.00 | 3,767.00 | 3,767.00 | 3,767.00 | 0.1K |
| 15:55 | 3,768.00 | 3,768.90 | 3,767.00 | 3,767.00 | 0.9K |
| 15:56 | 3,766.00 | 3,766.00 | 3,766.00 | 3,766.00 | 0.6K |
| 15:57 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.2K |
| 15:58 | 3,764.00 | 3,765.00 | 3,764.00 | 3,765.00 | 0.4K |
| 15:59 | 3,764.00 | 3,764.00 | 3,761.00 | 3,761.00 | 0.7K |
| 16:00 | 3,760.00 | 3,760.00 | 3,759.00 | 3,759.52 | 0.5K |
| 16:01 | 3,759.67 | 3,759.67 | 3,759.67 | 3,759.67 | 0.0K |
| 16:02 | 3,760.00 | 3,760.00 | 3,758.00 | 3,758.00 | 1.0K |
| 16:03 | 3,757.00 | 3,757.00 | 3,755.00 | 3,755.00 | 0.8K |
| 16:04 | 3,756.00 | 3,756.00 | 3,755.00 | 3,755.00 | 1.4K |
| 16:05 | 3,755.00 | 3,757.00 | 3,755.00 | 3,757.00 | 0.2K |
| 16:07 | 3,757.00 | 3,759.00 | 3,757.00 | 3,759.00 | 3.2K |
| 16:08 | 3,759.00 | 3,759.33 | 3,759.00 | 3,759.33 | 5.7K |
| 16:09 | 3,760.00 | 3,760.00 | 3,759.00 | 3,759.00 | 1.3K |
| 16:10 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 0.3K |
| 16:11 | 3,761.00 | 3,761.00 | 3,761.00 | 3,761.00 | 1.1K |
| 16:12 | 3,762.00 | 3,764.00 | 3,762.00 | 3,764.00 | 0.5K |
| 16:13 | 3,763.65 | 3,764.00 | 3,763.00 | 3,763.00 | 0.9K |
| 16:14 | 3,762.00 | 3,762.00 | 3,761.44 | 3,762.00 | 1.3K |
| 16:15 | 3,762.00 | 3,762.65 | 3,762.00 | 3,762.00 | 0.3K |
| 16:17 | 3,762.00 | 3,762.00 | 3,761.29 | 3,761.29 | 2.1K |
| 16:18 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 1.4K |
| 16:19 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.3K |
| 16:20 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.7K |
| 16:21 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.1K |
| 16:22 | 3,759.00 | 3,760.00 | 3,759.00 | 3,760.00 | 0.6K |
| 16:23 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 3.2K |
| 16:24 | 3,759.00 | 3,759.00 | 3,759.00 | 3,759.00 | 0.1K |
| 16:25 | 3,759.22 | 3,760.00 | 3,759.00 | 3,759.00 | 1.9K |
| 16:26 | 3,758.00 | 3,759.00 | 3,758.00 | 3,758.65 | 1.6K |
| 16:27 | 3,758.00 | 3,758.00 | 3,758.00 | 3,758.00 | 0.4K |
| 16:28 | 3,759.00 | 3,759.00 | 3,758.00 | 3,759.00 | 1.5K |
| 16:29 | 3,760.00 | 3,760.00 | 3,759.00 | 3,760.00 | 1.9K |
| 16:35 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 3,402.5K |