| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,774.00 | 4,774.00 | 4,754.00 | 4,754.00 | 3.0K |
| 08:01 | 4,746.00 | 4,746.00 | 4,742.00 | 4,742.00 | 1.1K |
| 08:02 | 4,734.00 | 4,752.00 | 4,734.00 | 4,752.00 | 2.6K |
| 08:03 | 4,752.00 | 4,762.00 | 4,750.00 | 4,750.00 | 2.8K |
| 08:04 | 4,748.00 | 4,752.00 | 4,748.00 | 4,752.00 | 0.0K |
| 08:05 | 4,746.29 | 4,747.18 | 4,746.29 | 4,747.18 | 0.1K |
| 08:06 | 4,748.00 | 4,748.00 | 4,726.00 | 4,726.00 | 1.5K |
| 08:07 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 0.2K |
| 08:10 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.2K |
| 08:11 | 4,733.94 | 4,733.94 | 4,733.94 | 4,733.94 | 0.1K |
| 08:12 | 4,730.00 | 4,730.00 | 4,728.00 | 4,728.00 | 0.4K |
| 08:13 | 4,726.00 | 4,728.00 | 4,724.00 | 4,728.00 | 0.6K |
| 08:14 | 4,724.00 | 4,724.00 | 4,720.00 | 4,720.00 | 1.1K |
| 08:15 | 4,720.00 | 4,720.00 | 4,718.00 | 4,718.00 | 0.5K |
| 08:16 | 4,714.00 | 4,714.00 | 4,708.00 | 4,708.00 | 0.1K |
| 08:17 | 4,712.00 | 4,714.00 | 4,708.00 | 4,714.00 | 0.1K |
| 08:18 | 4,716.00 | 4,716.00 | 4,712.00 | 4,712.00 | 0.2K |
| 08:19 | 4,709.05 | 4,709.05 | 4,708.00 | 4,708.00 | 0.2K |
| 08:20 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.0K |
| 08:21 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.1K |
| 08:22 | 4,714.00 | 4,714.00 | 4,710.00 | 4,710.00 | 1.1K |
| 08:23 | 4,708.00 | 4,710.00 | 4,708.00 | 4,710.00 | 0.0K |
| 08:24 | 4,708.09 | 4,714.00 | 4,708.09 | 4,714.00 | 0.8K |
| 08:25 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 0.3K |
| 08:26 | 4,703.56 | 4,704.00 | 4,703.56 | 4,704.00 | 0.1K |
| 08:27 | 4,700.00 | 4,712.00 | 4,700.00 | 4,712.00 | 2.5K |
| 08:28 | 4,718.00 | 4,722.00 | 4,718.00 | 4,722.00 | 0.7K |
| 08:29 | 4,720.00 | 4,721.25 | 4,720.00 | 4,721.25 | 1.7K |
| 08:30 | 4,718.00 | 4,718.00 | 4,716.00 | 4,716.00 | 0.1K |
| 08:31 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 0.3K |
| 08:32 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.0K |
| 08:33 | 4,718.00 | 4,718.00 | 4,714.00 | 4,714.00 | 0.0K |
| 08:34 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.5K |
| 08:35 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.1K |
| 08:36 | 4,706.00 | 4,710.00 | 4,706.00 | 4,710.00 | 0.2K |
| 08:37 | 4,706.00 | 4,708.00 | 4,706.00 | 4,706.23 | 0.6K |
| 08:38 | 4,710.00 | 4,710.00 | 4,708.00 | 4,708.00 | 1.0K |
| 08:39 | 4,705.96 | 4,705.96 | 4,697.27 | 4,697.27 | 1.2K |
| 08:40 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 0.1K |
| 08:42 | 4,698.00 | 4,698.00 | 4,698.00 | 4,698.00 | 0.2K |
| 08:43 | 4,696.00 | 4,696.00 | 4,694.00 | 4,694.00 | 0.1K |
| 08:44 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.2K |
| 08:45 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.1K |
| 08:46 | 4,694.00 | 4,694.00 | 4,692.00 | 4,692.00 | 0.1K |
| 08:47 | 4,692.00 | 4,692.00 | 4,690.00 | 4,690.00 | 0.2K |
| 08:48 | 4,690.00 | 4,690.00 | 4,686.00 | 4,690.00 | 0.5K |
| 08:49 | 4,690.00 | 4,690.00 | 4,686.00 | 4,686.00 | 0.0K |
| 08:50 | 4,692.00 | 4,692.00 | 4,686.00 | 4,686.00 | 1.3K |
| 08:51 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.3K |
| 08:52 | 4,700.00 | 4,708.00 | 4,700.00 | 4,708.00 | 0.8K |
| 08:53 | 4,706.00 | 4,706.00 | 4,702.00 | 4,702.00 | 0.3K |
| 08:54 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.9K |
| 08:56 | 4,695.95 | 4,695.95 | 4,695.95 | 4,696.00 | 0.0K |
| 08:57 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.0K |
| 08:58 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.0K |
| 08:59 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 0.0K |
| 09:01 | 4,699.63 | 4,702.00 | 4,699.63 | 4,702.00 | 0.1K |
| 09:03 | 4,706.00 | 4,710.00 | 4,704.00 | 4,704.00 | 1.7K |
| 09:05 | 4,698.00 | 4,698.00 | 4,696.00 | 4,696.00 | 0.2K |
| 09:06 | 4,696.00 | 4,696.00 | 4,694.00 | 4,694.00 | 0.2K |
| 09:07 | 4,693.03 | 4,693.03 | 4,693.03 | 4,693.03 | 0.1K |
| 09:09 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.1K |
| 09:11 | 4,692.00 | 4,696.00 | 4,692.00 | 4,696.00 | 0.4K |
| 09:13 | 4,694.00 | 4,694.00 | 4,690.00 | 4,690.00 | 0.3K |
| 09:14 | 4,690.00 | 4,690.00 | 4,690.00 | 4,690.00 | 0.0K |
| 09:16 | 4,692.00 | 4,698.00 | 4,692.00 | 4,698.00 | 0.5K |
| 09:17 | 4,699.10 | 4,700.00 | 4,699.10 | 4,700.00 | 0.0K |
| 09:18 | 4,698.42 | 4,698.42 | 4,698.42 | 4,698.42 | 0.2K |
| 09:20 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.3K |
| 09:22 | 4,690.00 | 4,692.94 | 4,690.00 | 4,690.00 | 0.4K |
| 09:23 | 4,698.00 | 4,698.00 | 4,696.00 | 4,696.00 | 0.2K |
| 09:24 | 4,694.00 | 4,694.00 | 4,692.00 | 4,692.00 | 0.3K |
| 09:25 | 4,694.00 | 4,694.00 | 4,694.00 | 4,694.00 | 0.7K |
| 09:28 | 4,696.00 | 4,698.00 | 4,696.00 | 4,698.00 | 1.0K |
| 09:29 | 4,698.94 | 4,698.94 | 4,698.94 | 4,698.90 | 0.1K |
| 09:32 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.1K |
| 09:33 | 4,698.00 | 4,702.00 | 4,698.00 | 4,702.00 | 0.7K |
| 09:34 | 4,702.94 | 4,702.94 | 4,702.94 | 4,702.94 | 0.0K |
| 09:35 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.1K |
| 09:36 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.0K |
| 09:38 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 0.2K |
| 09:40 | 4,708.00 | 4,708.00 | 4,706.00 | 4,706.00 | 0.4K |
| 09:41 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 2.1K |
| 09:42 | 4,714.00 | 4,718.00 | 4,714.00 | 4,718.00 | 0.1K |
| 09:44 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.2K |
| 09:46 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.1K |
| 09:47 | 4,710.00 | 4,714.00 | 4,710.00 | 4,714.00 | 0.5K |
| 09:48 | 4,714.00 | 4,722.00 | 4,714.00 | 4,722.00 | 0.4K |
| 09:50 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.1K |
| 09:51 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.1K |
| 09:52 | 4,732.00 | 4,732.00 | 4,730.00 | 4,730.61 | 0.6K |
| 09:55 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.0K |
| 09:56 | 4,732.00 | 4,732.00 | 4,728.00 | 4,728.00 | 0.1K |
| 09:57 | 4,728.49 | 4,728.49 | 4,728.49 | 4,728.49 | 0.2K |
| 10:00 | 4,732.00 | 4,734.00 | 4,732.00 | 4,734.00 | 0.7K |
| 10:01 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 0.1K |
| 10:02 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.1K |
| 10:06 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 10:08 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.3K |
| 10:09 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.1K |
| 10:12 | 4,744.25 | 4,744.25 | 4,744.25 | 4,744.25 | 0.0K |
| 10:14 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.2K |
| 10:15 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.3K |
| 10:17 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 10:18 | 4,750.00 | 4,750.52 | 4,750.00 | 4,750.52 | 0.2K |
| 10:20 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 10:21 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.0K |
| 10:22 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.0K |
| 10:23 | 4,758.00 | 4,764.00 | 4,758.00 | 4,762.00 | 0.7K |
| 10:24 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | 0.1K |
| 10:25 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0K |
| 10:26 | 4,762.66 | 4,762.66 | 4,760.52 | 4,760.50 | 0.3K |
| 10:27 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | 0.1K |
| 10:29 | 4,758.00 | 4,758.00 | 4,756.00 | 4,756.00 | 0.2K |
| 10:30 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | 0.9K |
| 10:31 | 4,758.00 | 4,758.00 | 4,756.00 | 4,756.00 | 0.3K |
| 10:32 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.0K |
| 10:35 | 4,756.00 | 4,756.00 | 4,752.00 | 4,752.00 | 0.1K |
| 10:41 | 4,752.00 | 4,752.00 | 4,750.00 | 4,750.00 | 0.3K |
| 10:42 | 4,748.00 | 4,748.00 | 4,744.00 | 4,744.00 | 0.3K |
| 10:43 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.1K |
| 10:45 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 0.2K |
| 10:46 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.1K |
| 10:47 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.0K |
| 10:48 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.0K |
| 10:50 | 4,751.26 | 4,754.00 | 4,751.26 | 4,754.00 | 0.3K |
| 10:51 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.1K |
| 10:54 | 4,753.20 | 4,753.20 | 4,753.20 | 4,753.20 | 0.0K |
| 10:57 | 4,752.41 | 4,752.41 | 4,752.00 | 4,752.00 | 0.2K |
| 10:59 | 4,756.00 | 4,756.00 | 4,754.00 | 4,754.00 | 0.5K |
| 11:00 | 4,756.00 | 4,756.00 | 4,754.00 | 4,754.00 | 0.2K |
| 11:01 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.3K |
| 11:02 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 0.0K |
| 11:05 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 0.1K |
| 11:06 | 4,746.00 | 4,746.00 | 4,742.00 | 4,742.00 | 0.5K |
| 11:07 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.1K |
| 11:11 | 4,740.00 | 4,740.00 | 4,736.00 | 4,736.00 | 0.5K |
| 11:12 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 0.0K |
| 11:13 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.2K |
| 11:17 | 4,740.00 | 4,740.00 | 4,738.00 | 4,738.00 | 0.2K |
| 11:18 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.2K |
| 11:19 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.1K |
| 11:20 | 4,739.79 | 4,739.79 | 4,739.79 | 4,739.79 | 0.3K |
| 11:21 | 4,739.28 | 4,739.28 | 4,739.28 | 4,739.28 | 0.0K |
| 11:24 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.5K |
| 11:28 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.2K |
| 11:29 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.1K |
| 11:31 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.2K |
| 11:32 | 4,744.41 | 4,744.41 | 4,744.41 | 4,744.41 | 0.0K |
| 11:35 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.1K |
| 11:36 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.0K |
| 11:37 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.1K |
| 11:38 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.1K |
| 11:39 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.0K |
| 11:44 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.0K |
| 11:45 | 4,740.00 | 4,740.00 | 4,729.00 | 4,729.00 | 20.4K |
| 11:46 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.2K |
| 11:49 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 0.3K |
| 11:54 | 4,727.96 | 4,727.96 | 4,726.00 | 4,726.00 | 0.6K |
| 11:55 | 4,728.00 | 4,728.00 | 4,728.00 | 4,727.96 | 0.3K |
| 11:56 | 4,728.00 | 4,728.00 | 4,728.00 | 4,728.00 | 0.0K |
| 11:57 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.1K |
| 11:58 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.2K |
| 11:59 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.1K |
| 12:00 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.4K |
| 12:02 | 4,726.00 | 4,726.00 | 4,726.00 | 4,726.00 | 0.0K |
| 12:03 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.1K |
| 12:05 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.2K |
| 12:08 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | 0.0K |
| 12:10 | 4,724.00 | 4,726.00 | 4,724.00 | 4,726.00 | 0.2K |
| 12:11 | 4,724.00 | 4,730.00 | 4,724.00 | 4,730.00 | 1.0K |
| 12:12 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.1K |
| 12:13 | 4,733.40 | 4,733.40 | 4,733.40 | 4,733.40 | 0.0K |
| 12:15 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 0.2K |
| 12:16 | 4,735.56 | 4,735.56 | 4,735.56 | 4,735.56 | 0.0K |
| 12:18 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.2K |
| 12:19 | 4,732.51 | 4,734.00 | 4,732.51 | 4,734.00 | 0.2K |
| 12:23 | 4,734.00 | 4,734.00 | 4,732.00 | 4,732.00 | 0.2K |
| 12:24 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.1K |
| 12:25 | 4,732.00 | 4,732.00 | 4,732.00 | 4,732.00 | 0.0K |
| 12:28 | 4,734.00 | 4,734.00 | 4,734.00 | 4,734.00 | 0.2K |
| 12:29 | 4,734.00 | 4,734.00 | 4,732.00 | 4,732.00 | 0.2K |
| 12:30 | 4,734.00 | 4,734.00 | 4,726.00 | 4,726.00 | 1.6K |
| 12:31 | 4,730.40 | 4,730.40 | 4,728.00 | 4,728.00 | 0.5K |
| 12:34 | 4,726.00 | 4,726.00 | 4,724.00 | 4,724.00 | 1.0K |
| 12:35 | 4,726.34 | 4,726.34 | 4,718.00 | 4,718.00 | 10.7K |
| 12:36 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.2K |
| 12:38 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.1K |
| 12:39 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.1K |
| 12:40 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 252.6K |
| 12:41 | 4,722.00 | 4,722.00 | 4,722.00 | 4,722.00 | 0.4K |
| 12:43 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.1K |
| 12:45 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.3K |
| 12:46 | 4,715.60 | 4,715.60 | 4,715.60 | 4,715.60 | 0.1K |
| 12:47 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.9K |
| 12:50 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.1K |
| 12:51 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.1K |
| 12:52 | 4,720.00 | 4,720.00 | 4,720.00 | 4,720.00 | 0.0K |
| 12:54 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 0.0K |
| 12:55 | 4,716.00 | 4,716.00 | 4,714.00 | 4,714.00 | 1.0K |
| 12:56 | 4,712.00 | 4,714.00 | 4,712.00 | 4,712.00 | 0.4K |
| 12:57 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.2K |
| 12:58 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.0K |
| 13:00 | 4,718.00 | 4,718.00 | 4,718.00 | 4,718.00 | 0.2K |
| 13:02 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.4K |
| 13:06 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.1K |
| 13:09 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.7K |
| 13:11 | 4,712.00 | 4,712.00 | 4,710.00 | 4,710.00 | 0.1K |
| 13:12 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.0K |
| 13:13 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.1K |
| 13:14 | 4,706.00 | 4,708.00 | 4,706.00 | 4,708.00 | 0.8K |
| 13:15 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 0.2K |
| 13:17 | 4,704.00 | 4,704.00 | 4,700.00 | 4,700.00 | 1.4K |
| 13:18 | 4,700.00 | 4,706.00 | 4,700.00 | 4,706.00 | 1.0K |
| 13:19 | 4,708.00 | 4,708.00 | 4,706.00 | 4,706.00 | 0.4K |
| 13:21 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.1K |
| 13:23 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.3K |
| 13:27 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.2K |
| 13:28 | 4,710.00 | 4,710.00 | 4,708.00 | 4,708.00 | 0.1K |
| 13:29 | 4,710.00 | 4,712.00 | 4,708.00 | 4,710.00 | 3.5K |
| 13:30 | 4,710.00 | 4,710.00 | 4,708.00 | 4,708.00 | 0.1K |
| 13:32 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.1K |
| 13:35 | 4,710.00 | 4,712.00 | 4,710.00 | 4,712.00 | 2.2K |
| 13:37 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.6K |
| 13:38 | 4,708.00 | 4,708.00 | 4,708.00 | 4,708.00 | 0.2K |
| 13:39 | 4,708.00 | 4,710.00 | 4,708.00 | 4,710.00 | 0.1K |
| 13:40 | 4,709.02 | 4,709.02 | 4,708.09 | 4,708.10 | 0.2K |
| 13:41 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 2.2K |
| 13:42 | 4,714.00 | 4,714.00 | 4,712.00 | 4,712.00 | 0.2K |
| 13:43 | 4,711.20 | 4,711.20 | 4,711.20 | 4,711.20 | 0.0K |
| 13:44 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1.5K |
| 13:45 | 4,710.40 | 4,710.40 | 4,710.40 | 4,710.40 | 0.0K |
| 13:46 | 4,710.00 | 4,710.00 | 4,702.00 | 4,702.00 | 0.6K |
| 13:47 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.2K |
| 13:50 | 4,698.00 | 4,699.93 | 4,698.00 | 4,699.93 | 0.2K |
| 13:51 | 4,696.00 | 4,696.00 | 4,695.85 | 4,695.85 | 0.2K |
| 13:52 | 4,696.00 | 4,700.00 | 4,696.00 | 4,700.00 | 28.6K |
| 13:53 | 4,700.00 | 4,700.00 | 4,698.00 | 4,698.00 | 0.4K |
| 13:54 | 4,696.00 | 4,698.00 | 4,696.00 | 4,698.00 | 0.3K |
| 13:55 | 4,698.40 | 4,698.40 | 4,698.40 | 4,698.40 | 0.1K |
| 13:56 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.1K |
| 13:57 | 4,700.00 | 4,704.00 | 4,700.00 | 4,704.00 | 0.2K |
| 13:58 | 4,706.00 | 4,706.00 | 4,706.00 | 4,706.00 | 0.0K |
| 13:59 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.1K |
| 14:00 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 1.8K |
| 14:01 | 4,700.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.1K |
| 14:02 | 4,697.59 | 4,700.00 | 4,697.59 | 4,700.00 | 0.2K |
| 14:03 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 0.3K |
| 14:04 | 4,704.00 | 4,704.00 | 4,703.85 | 4,703.85 | 0.3K |
| 14:05 | 4,702.00 | 4,702.00 | 4,702.00 | 4,702.00 | 0.4K |
| 14:06 | 4,704.00 | 4,704.00 | 4,704.00 | 4,704.00 | 0.2K |
| 14:07 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.5K |
| 14:08 | 4,716.00 | 4,716.00 | 4,714.00 | 4,714.00 | 0.1K |
| 14:12 | 4,712.00 | 4,714.00 | 4,712.00 | 4,714.00 | 2.9K |
| 14:13 | 4,716.00 | 4,716.00 | 4,716.00 | 4,716.00 | 0.1K |
| 14:14 | 4,715.59 | 4,715.59 | 4,713.60 | 4,713.60 | 0.5K |
| 14:17 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 2.8K |
| 14:18 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.1K |
| 14:19 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1.1K |
| 14:20 | 4,710.00 | 4,712.00 | 4,710.00 | 4,712.00 | 1.1K |
| 14:21 | 4,712.00 | 4,716.00 | 4,712.00 | 4,716.00 | 0.3K |
| 14:22 | 4,718.00 | 4,718.00 | 4,712.00 | 4,712.00 | 0.4K |
| 14:25 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.6K |
| 14:26 | 4,714.00 | 4,716.00 | 4,714.00 | 4,714.00 | 15.1K |
| 14:27 | 4,720.00 | 4,724.00 | 4,720.00 | 4,724.00 | 6.9K |
| 14:28 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 1.0K |
| 14:29 | 4,722.00 | 4,726.00 | 4,722.00 | 4,726.00 | 3.2K |
| 14:30 | 4,724.00 | 4,724.00 | 4,724.00 | 4,724.00 | 0.2K |
| 14:31 | 4,724.00 | 4,732.00 | 4,724.00 | 4,732.00 | 30.8K |
| 14:32 | 4,736.00 | 4,750.00 | 4,736.00 | 4,750.00 | 5.5K |
| 14:33 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4.8K |
| 14:34 | 4,752.00 | 4,752.00 | 4,746.00 | 4,746.00 | 1.7K |
| 14:35 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 2.0K |
| 14:36 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.6K |
| 14:37 | 4,736.00 | 4,742.00 | 4,736.00 | 4,736.00 | 3.4K |
| 14:38 | 4,736.00 | 4,740.00 | 4,736.00 | 4,740.00 | 3.1K |
| 14:39 | 4,740.40 | 4,740.40 | 4,738.00 | 4,738.00 | 0.4K |
| 14:42 | 4,738.00 | 4,738.00 | 4,736.00 | 4,736.00 | 0.7K |
| 14:43 | 4,738.00 | 4,740.00 | 4,738.00 | 4,740.00 | 0.2K |
| 14:44 | 4,740.00 | 4,740.00 | 4,736.00 | 4,736.00 | 0.8K |
| 14:45 | 4,734.00 | 4,736.00 | 4,734.00 | 4,736.00 | 1.6K |
| 14:46 | 4,732.00 | 4,732.00 | 4,728.00 | 4,728.00 | 0.3K |
| 14:47 | 4,728.00 | 4,738.00 | 4,728.00 | 4,738.00 | 2.9K |
| 14:48 | 4,742.00 | 4,742.00 | 4,740.00 | 4,740.00 | 1.3K |
| 14:49 | 4,740.00 | 4,740.00 | 4,738.00 | 4,738.00 | 1.2K |
| 14:50 | 4,737.00 | 4,738.00 | 4,736.00 | 4,736.00 | 22.7K |
| 14:51 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.2K |
| 14:52 | 4,744.00 | 4,744.00 | 4,744.00 | 4,744.00 | 0.3K |
| 14:53 | 4,746.00 | 4,748.00 | 4,746.00 | 4,748.00 | 0.5K |
| 14:54 | 4,753.00 | 4,753.00 | 4,753.00 | 4,753.00 | 0.1K |
| 14:55 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | 0.5K |
| 14:56 | 4,760.00 | 4,760.00 | 4,745.00 | 4,745.00 | 1.0K |
| 14:57 | 4,759.00 | 4,759.00 | 4,758.00 | 4,758.00 | 0.1K |
| 14:58 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0K |
| 15:00 | 4,758.00 | 4,758.00 | 4,756.00 | 4,756.00 | 0.8K |
| 15:01 | 4,758.00 | 4,760.00 | 4,758.00 | 4,760.00 | 0.2K |
| 15:02 | 4,762.00 | 4,762.00 | 4,762.00 | 4,762.00 | 0.4K |
| 15:03 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.3K |
| 15:05 | 4,754.00 | 4,754.00 | 4,734.00 | 4,734.00 | 7.1K |
| 15:07 | 4,756.00 | 4,756.00 | 4,756.00 | 4,756.00 | 1.2K |
| 15:08 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.1K |
| 15:11 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.4K |
| 15:13 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.0K |
| 15:14 | 4,754.00 | 4,756.00 | 4,754.00 | 4,756.00 | 0.6K |
| 15:15 | 4,756.00 | 4,760.00 | 4,756.00 | 4,760.00 | 1.3K |
| 15:16 | 4,756.00 | 4,756.00 | 4,751.78 | 4,751.78 | 0.9K |
| 15:17 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.1K |
| 15:18 | 4,752.00 | 4,752.00 | 4,750.00 | 4,750.00 | 3.0K |
| 15:19 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.2K |
| 15:20 | 4,750.00 | 4,752.00 | 4,750.00 | 4,752.00 | 0.1K |
| 15:22 | 4,752.00 | 4,754.00 | 4,752.00 | 4,752.00 | 1.9K |
| 15:25 | 4,750.00 | 4,750.00 | 4,748.00 | 4,748.00 | 0.5K |
| 15:26 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 0.1K |
| 15:27 | 4,742.00 | 4,744.00 | 4,742.00 | 4,744.00 | 0.9K |
| 15:28 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 15:30 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.2K |
| 15:32 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.3K |
| 15:33 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.1K |
| 15:34 | 4,736.00 | 4,736.00 | 4,736.00 | 4,736.00 | 0.1K |
| 15:35 | 4,738.00 | 4,738.00 | 4,738.00 | 4,738.00 | 0.1K |
| 15:36 | 4,740.00 | 4,740.00 | 4,740.00 | 4,740.00 | 0.1K |
| 15:37 | 4,742.00 | 4,742.00 | 4,742.00 | 4,742.00 | 0.2K |
| 15:38 | 4,744.00 | 4,746.00 | 4,744.00 | 4,746.00 | 2.2K |
| 15:39 | 4,748.40 | 4,750.00 | 4,748.40 | 4,750.00 | 0.3K |
| 15:40 | 4,752.00 | 4,752.00 | 4,752.00 | 4,752.00 | 0.0K |
| 15:41 | 4,750.00 | 4,750.00 | 4,748.00 | 4,748.00 | 6.3K |
| 15:45 | 4,754.00 | 4,754.00 | 4,750.00 | 4,750.00 | 27.1K |
| 15:46 | 4,752.00 | 4,754.00 | 4,752.00 | 4,754.00 | 0.2K |
| 15:47 | 4,750.00 | 4,752.00 | 4,750.00 | 4,752.00 | 0.5K |
| 15:48 | 4,754.00 | 4,754.00 | 4,754.00 | 4,754.00 | 0.3K |
| 15:49 | 4,758.00 | 4,760.00 | 4,758.00 | 4,760.00 | 0.5K |
| 15:50 | 4,762.00 | 4,762.00 | 4,758.00 | 4,760.00 | 1.0K |
| 15:51 | 4,762.00 | 4,766.00 | 4,762.00 | 4,766.00 | 0.7K |
| 15:54 | 4,768.00 | 4,768.00 | 4,764.00 | 4,764.00 | 0.4K |
| 15:55 | 4,766.00 | 4,766.00 | 4,762.00 | 4,762.00 | 0.6K |
| 15:56 | 4,764.00 | 4,764.00 | 4,764.00 | 4,764.00 | 0.2K |
| 15:58 | 4,760.00 | 4,762.00 | 4,758.00 | 4,762.00 | 4.1K |
| 16:00 | 4,760.00 | 4,764.00 | 4,760.00 | 4,764.00 | 2.9K |
| 16:01 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.1K |
| 16:02 | 4,762.00 | 4,764.00 | 4,762.00 | 4,762.00 | 1.1K |
| 16:03 | 4,762.00 | 4,764.00 | 4,762.00 | 4,764.00 | 0.2K |
| 16:04 | 4,762.00 | 4,762.00 | 4,760.00 | 4,760.00 | 2.4K |
| 16:05 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.0K |
| 16:06 | 4,764.00 | 4,766.00 | 4,764.00 | 4,766.00 | 1.0K |
| 16:07 | 4,768.00 | 4,768.00 | 4,766.00 | 4,766.00 | 2.9K |
| 16:08 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 0.2K |
| 16:09 | 4,766.00 | 4,767.00 | 4,766.00 | 4,767.00 | 7.4K |
| 16:10 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 0.8K |
| 16:11 | 4,770.00 | 4,776.00 | 4,770.00 | 4,776.00 | 0.6K |
| 16:12 | 4,778.00 | 4,782.00 | 4,778.00 | 4,782.00 | 0.5K |
| 16:13 | 4,782.00 | 4,782.00 | 4,782.00 | 4,782.00 | 0.2K |
| 16:14 | 4,782.00 | 4,784.00 | 4,781.20 | 4,784.00 | 0.2K |
| 16:15 | 4,784.00 | 4,784.00 | 4,784.00 | 4,784.00 | 0.8K |
| 16:16 | 4,786.00 | 4,786.00 | 4,784.00 | 4,786.00 | 0.6K |
| 16:17 | 4,786.00 | 4,790.00 | 4,786.00 | 4,788.00 | 1.6K |
| 16:18 | 4,788.00 | 4,788.00 | 4,784.00 | 4,784.00 | 0.4K |
| 16:19 | 4,788.00 | 4,792.00 | 4,788.00 | 4,792.00 | 4.7K |
| 16:20 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.4K |
| 16:21 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.5K |
| 16:22 | 4,790.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.7K |
| 16:23 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.0K |
| 16:24 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.6K |
| 16:25 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.7K |
| 16:26 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.8K |
| 16:27 | 4,788.00 | 4,788.00 | 4,786.80 | 4,786.80 | 1.4K |
| 16:28 | 4,786.00 | 4,786.00 | 4,786.00 | 4,786.00 | 1.3K |
| 16:29 | 4,786.00 | 4,786.00 | 4,783.59 | 4,783.59 | 0.4K |
| 16:35 | 4,814.00 | 4,814.00 | 4,814.00 | 4,814.00 | 142.1K |