| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,681.00 | 4,688.00 | 4,681.00 | 4,688.00 | 3.0K |
| 08:01 | 4,700.00 | 4,708.00 | 4,700.00 | 4,708.00 | 2.2K |
| 08:02 | 4,714.00 | 4,716.00 | 4,714.00 | 4,716.00 | 0.0K |
| 08:03 | 4,714.00 | 4,714.00 | 4,714.00 | 4,714.00 | 0.7K |
| 08:04 | 4,720.00 | 4,720.00 | 4,716.00 | 4,718.00 | 0.7K |
| 08:05 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.3K |
| 08:06 | 4,724.00 | 4,724.00 | 4,720.00 | 4,720.00 | 2.5K |
| 08:07 | 4,716.00 | 4,718.00 | 4,716.00 | 4,718.00 | 0.4K |
| 08:08 | 4,717.72 | 4,718.00 | 4,717.72 | 4,718.00 | 0.3K |
| 08:09 | 4,714.00 | 4,715.10 | 4,714.00 | 4,715.10 | 0.7K |
| 08:10 | 4,712.00 | 4,712.00 | 4,712.00 | 4,712.00 | 0.4K |
| 08:11 | 4,712.00 | 4,712.23 | 4,712.00 | 4,712.23 | 0.1K |
| 08:12 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 0.5K |
| 08:13 | 4,714.00 | 4,730.00 | 4,714.00 | 4,730.00 | 14.1K |
| 08:14 | 4,736.00 | 4,750.00 | 4,736.00 | 4,750.00 | 3.7K |
| 08:15 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 1.3K |
| 08:16 | 4,760.00 | 4,764.00 | 4,760.00 | 4,764.00 | 4.8K |
| 08:17 | 4,764.00 | 4,764.00 | 4,762.00 | 4,764.00 | 1.3K |
| 08:18 | 4,766.00 | 4,776.00 | 4,766.00 | 4,768.00 | 1.1K |
| 08:19 | 4,770.00 | 4,770.00 | 4,766.00 | 4,766.00 | 0.4K |
| 08:22 | 4,766.00 | 4,766.00 | 4,766.00 | 4,766.00 | 0.5K |
| 08:23 | 4,771.10 | 4,771.10 | 4,771.10 | 4,771.10 | 0.2K |
| 08:24 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.0K |
| 08:25 | 4,766.00 | 4,770.63 | 4,766.00 | 4,770.63 | 1.0K |
| 08:26 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 0.3K |
| 08:27 | 4,786.00 | 4,788.00 | 4,786.00 | 4,786.00 | 23.3K |
| 08:28 | 4,786.00 | 4,792.00 | 4,780.70 | 4,780.70 | 30.8K |
| 08:29 | 4,796.00 | 4,804.00 | 4,796.00 | 4,804.00 | 3.5K |
| 08:30 | 4,806.65 | 4,810.00 | 4,804.00 | 4,808.00 | 4.4K |
| 08:31 | 4,808.00 | 4,814.00 | 4,804.00 | 4,812.00 | 9.8K |
| 08:32 | 4,814.00 | 4,834.00 | 4,805.16 | 4,826.00 | 32.5K |
| 08:33 | 4,824.00 | 4,824.00 | 4,818.00 | 4,824.00 | 1.5K |
| 08:34 | 4,828.00 | 4,838.00 | 4,824.00 | 4,826.00 | 32.2K |
| 08:35 | 4,826.00 | 4,838.00 | 4,826.00 | 4,834.00 | 67.8K |
| 08:36 | 4,836.00 | 4,842.24 | 4,830.00 | 4,842.24 | 84.8K |
| 08:37 | 4,846.00 | 4,846.00 | 4,840.00 | 4,844.00 | 1.0K |
| 08:38 | 4,846.00 | 4,850.00 | 4,846.00 | 4,850.00 | 0.2K |
| 08:39 | 4,850.00 | 4,864.00 | 4,850.00 | 4,864.00 | 1.7K |
| 08:40 | 4,866.00 | 4,870.24 | 4,864.00 | 4,870.24 | 1.9K |
| 08:41 | 4,874.00 | 4,876.00 | 4,868.00 | 4,868.00 | 1.8K |
| 08:42 | 4,858.00 | 4,858.00 | 4,856.00 | 4,858.00 | 0.7K |
| 08:43 | 4,858.00 | 4,860.00 | 4,854.00 | 4,854.00 | 1.4K |
| 08:44 | 4,856.00 | 4,856.00 | 4,852.00 | 4,852.00 | 0.6K |
| 08:45 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | 0.4K |
| 08:46 | 4,850.00 | 4,854.00 | 4,846.00 | 4,854.00 | 4.3K |
| 08:47 | 4,856.00 | 4,870.00 | 4,854.00 | 4,870.00 | 50.4K |
| 08:48 | 4,856.00 | 4,872.00 | 4,856.00 | 4,870.00 | 90.4K |
| 08:49 | 4,880.00 | 4,882.00 | 4,880.00 | 4,882.00 | 0.2K |
| 08:50 | 4,882.00 | 4,894.00 | 4,882.00 | 4,888.00 | 2.6K |
| 08:51 | 4,884.00 | 4,892.00 | 4,884.00 | 4,890.00 | 6.5K |
| 08:52 | 4,890.00 | 4,896.00 | 4,890.00 | 4,890.00 | 45.2K |
| 08:53 | 4,900.00 | 4,908.00 | 4,900.00 | 4,907.20 | 0.9K |
| 08:54 | 4,910.00 | 4,912.00 | 4,909.24 | 4,912.00 | 1.2K |
| 08:55 | 4,910.00 | 4,912.00 | 4,910.00 | 4,912.00 | 0.3K |
| 08:56 | 4,914.00 | 4,918.00 | 4,913.83 | 4,917.22 | 4.8K |
| 08:57 | 4,917.22 | 4,917.22 | 4,917.22 | 4,917.22 | 0.0K |
| 08:58 | 4,912.00 | 4,916.00 | 4,904.00 | 4,904.00 | 2.4K |
| 08:59 | 4,912.00 | 4,913.77 | 4,912.00 | 4,913.77 | 3.7K |
| 09:00 | 4,918.00 | 4,918.00 | 4,913.33 | 4,914.00 | 0.9K |
| 09:01 | 4,916.00 | 4,916.00 | 4,916.00 | 4,916.00 | 0.0K |
| 09:02 | 4,912.00 | 4,916.00 | 4,912.00 | 4,914.00 | 0.1K |
| 09:03 | 4,915.21 | 4,915.21 | 4,915.21 | 4,915.21 | 0.1K |
| 09:04 | 4,912.00 | 4,926.00 | 4,912.00 | 4,926.00 | 4.8K |
| 09:05 | 4,924.00 | 4,926.62 | 4,924.00 | 4,926.62 | 0.3K |
| 09:06 | 4,924.00 | 4,926.00 | 4,924.00 | 4,926.00 | 0.2K |
| 09:08 | 4,923.22 | 4,923.22 | 4,923.22 | 4,923.22 | 0.1K |
| 09:09 | 4,932.00 | 4,934.00 | 4,930.00 | 4,930.00 | 2.7K |
| 09:10 | 4,938.00 | 4,944.70 | 4,938.00 | 4,944.00 | 2.8K |
| 09:11 | 4,942.00 | 4,946.00 | 4,938.00 | 4,946.00 | 1.0K |
| 09:12 | 4,944.00 | 4,952.00 | 4,944.00 | 4,952.00 | 180.1K |
| 09:13 | 4,958.00 | 4,964.00 | 4,956.00 | 4,956.00 | 30.8K |
| 09:14 | 4,956.00 | 4,956.00 | 4,944.00 | 4,948.00 | 4.4K |
| 09:15 | 4,940.00 | 4,942.00 | 4,935.26 | 4,940.00 | 0.8K |
| 09:16 | 4,940.00 | 4,940.00 | 4,936.00 | 4,936.00 | 0.6K |
| 09:17 | 4,938.00 | 4,938.00 | 4,938.00 | 4,938.00 | 0.2K |
| 09:18 | 4,940.00 | 4,940.00 | 4,936.85 | 4,939.03 | 0.8K |
| 09:19 | 4,938.00 | 4,940.00 | 4,936.00 | 4,936.00 | 0.5K |
| 09:20 | 4,934.00 | 4,934.00 | 4,934.00 | 4,934.00 | 0.1K |
| 09:21 | 4,928.00 | 4,928.00 | 4,924.00 | 4,924.00 | 0.6K |
| 09:22 | 4,920.00 | 4,920.00 | 4,912.00 | 4,912.00 | 0.6K |
| 09:23 | 4,912.00 | 4,912.00 | 4,912.00 | 4,912.00 | 0.1K |
| 09:24 | 4,914.00 | 4,914.00 | 4,910.00 | 4,910.00 | 0.4K |
| 09:25 | 4,910.70 | 4,910.70 | 4,908.00 | 4,908.00 | 0.3K |
| 09:26 | 4,910.00 | 4,910.00 | 4,906.00 | 4,908.00 | 1.5K |
| 09:27 | 4,904.00 | 4,904.00 | 4,900.00 | 4,902.00 | 0.7K |
| 09:28 | 4,900.00 | 4,900.00 | 4,896.00 | 4,896.00 | 0.6K |
| 09:29 | 4,894.00 | 4,894.00 | 4,888.00 | 4,889.48 | 1.2K |
| 09:30 | 4,898.00 | 4,898.00 | 4,894.00 | 4,898.00 | 38.0K |
| 09:31 | 4,900.00 | 4,900.00 | 4,896.00 | 4,896.00 | 9.2K |
| 09:32 | 4,896.00 | 4,896.00 | 4,888.00 | 4,888.00 | 16.6K |
| 09:33 | 4,888.00 | 4,888.00 | 4,874.00 | 4,874.00 | 2.7K |
| 09:34 | 4,872.00 | 4,872.00 | 4,868.00 | 4,868.00 | 3.5K |
| 09:35 | 4,872.00 | 4,876.00 | 4,872.00 | 4,874.00 | 27.4K |
| 09:36 | 4,872.09 | 4,882.00 | 4,872.00 | 4,876.00 | 29.5K |
| 09:37 | 4,880.00 | 4,880.00 | 4,876.00 | 4,876.00 | 5.7K |
| 09:38 | 4,876.00 | 4,876.00 | 4,870.00 | 4,870.00 | 0.9K |
| 09:39 | 4,870.00 | 4,870.00 | 4,868.00 | 4,868.00 | 1.1K |
| 09:40 | 4,868.00 | 4,868.00 | 4,864.00 | 4,864.00 | 0.9K |
| 09:42 | 4,870.00 | 4,870.00 | 4,860.00 | 4,860.00 | 2.2K |
| 09:43 | 4,856.00 | 4,856.00 | 4,852.00 | 4,852.00 | 0.3K |
| 09:44 | 4,846.00 | 4,846.00 | 4,840.00 | 4,840.00 | 1.5K |
| 09:45 | 4,840.00 | 4,846.00 | 4,836.00 | 4,840.00 | 15.9K |
| 09:46 | 4,844.00 | 4,844.00 | 4,842.00 | 4,842.00 | 0.3K |
| 09:47 | 4,842.00 | 4,842.00 | 4,838.00 | 4,838.00 | 0.5K |
| 09:48 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.2K |
| 09:49 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.1K |
| 09:50 | 4,836.00 | 4,840.00 | 4,836.00 | 4,840.00 | 0.7K |
| 09:53 | 4,842.00 | 4,844.00 | 4,842.00 | 4,844.00 | 2.4K |
| 09:54 | 4,841.00 | 4,842.00 | 4,841.00 | 4,842.00 | 15.0K |
| 09:55 | 4,846.14 | 4,848.00 | 4,844.00 | 4,848.00 | 0.4K |
| 09:56 | 4,850.00 | 4,850.00 | 4,841.00 | 4,841.00 | 15.0K |
| 09:57 | 4,852.00 | 4,854.00 | 4,852.00 | 4,854.00 | 0.2K |
| 09:58 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.1K |
| 09:59 | 4,848.00 | 4,848.00 | 4,846.00 | 4,846.00 | 0.8K |
| 10:00 | 4,848.00 | 4,850.00 | 4,848.00 | 4,850.00 | 0.2K |
| 10:01 | 4,852.67 | 4,852.67 | 4,850.00 | 4,850.00 | 0.3K |
| 10:02 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.1K |
| 10:03 | 4,852.00 | 4,852.00 | 4,852.00 | 4,852.00 | 0.0K |
| 10:04 | 4,848.02 | 4,848.02 | 4,846.00 | 4,846.00 | 1.9K |
| 10:05 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.3K |
| 10:06 | 4,846.00 | 4,848.00 | 4,846.00 | 4,848.00 | 0.3K |
| 10:07 | 4,848.00 | 4,854.00 | 4,848.00 | 4,854.00 | 0.5K |
| 10:08 | 4,858.00 | 4,865.20 | 4,858.00 | 4,865.20 | 1.9K |
| 10:09 | 4,866.00 | 4,866.00 | 4,864.01 | 4,864.01 | 0.2K |
| 10:10 | 4,868.00 | 4,868.00 | 4,868.00 | 4,868.00 | 0.2K |
| 10:11 | 4,870.00 | 4,874.00 | 4,870.00 | 4,874.00 | 0.5K |
| 10:12 | 4,874.00 | 4,874.00 | 4,872.00 | 4,874.00 | 1.0K |
| 10:15 | 4,876.00 | 4,876.00 | 4,872.00 | 4,872.00 | 1.1K |
| 10:16 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 0.1K |
| 10:17 | 4,870.00 | 4,870.00 | 4,868.00 | 4,868.00 | 0.4K |
| 10:18 | 4,870.00 | 4,870.00 | 4,870.00 | 4,870.00 | 0.1K |
| 10:19 | 4,870.00 | 4,872.00 | 4,870.00 | 4,872.00 | 0.8K |
| 10:20 | 4,874.96 | 4,874.96 | 4,874.96 | 4,874.96 | 0.2K |
| 10:23 | 4,873.24 | 4,886.00 | 4,873.24 | 4,886.00 | 2.0K |
| 10:24 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.1K |
| 10:26 | 4,892.96 | 4,896.00 | 4,892.96 | 4,894.00 | 0.8K |
| 10:27 | 4,894.00 | 4,894.00 | 4,893.24 | 4,893.24 | 0.5K |
| 10:28 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 3.8K |
| 10:29 | 4,890.00 | 4,896.00 | 4,890.00 | 4,896.00 | 0.3K |
| 10:30 | 4,894.00 | 4,895.99 | 4,894.00 | 4,895.99 | 0.8K |
| 10:31 | 4,896.00 | 4,896.00 | 4,895.24 | 4,895.24 | 0.5K |
| 10:32 | 4,894.00 | 4,894.00 | 4,886.00 | 4,886.00 | 1.6K |
| 10:33 | 4,890.00 | 4,894.25 | 4,890.00 | 4,894.25 | 0.2K |
| 10:34 | 4,896.00 | 4,896.00 | 4,896.00 | 4,896.00 | 0.1K |
| 10:35 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.0K |
| 10:36 | 4,894.00 | 4,894.00 | 4,891.04 | 4,891.04 | 8.3K |
| 10:37 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 2.0K |
| 10:38 | 4,894.00 | 4,896.00 | 4,894.00 | 4,896.00 | 0.5K |
| 10:39 | 4,894.00 | 4,902.00 | 4,894.00 | 4,900.00 | 17.1K |
| 10:40 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 0.3K |
| 10:41 | 4,900.00 | 4,900.00 | 4,900.00 | 4,900.00 | 3.1K |
| 10:42 | 4,900.00 | 4,902.00 | 4,900.00 | 4,902.00 | 5.1K |
| 10:43 | 4,898.00 | 4,898.00 | 4,898.00 | 4,898.00 | 1.6K |
| 10:44 | 4,898.00 | 4,902.00 | 4,898.00 | 4,902.00 | 0.6K |
| 10:45 | 4,904.00 | 4,904.00 | 4,901.04 | 4,902.52 | 5.8K |
| 10:46 | 4,904.00 | 4,904.00 | 4,904.00 | 4,904.00 | 4.3K |
| 10:47 | 4,902.00 | 4,904.00 | 4,902.00 | 4,902.00 | 3.9K |
| 10:48 | 4,900.00 | 4,906.00 | 4,900.00 | 4,906.00 | 54.5K |
| 10:49 | 4,910.00 | 4,910.00 | 4,910.00 | 4,910.00 | 0.7K |
| 10:50 | 4,912.00 | 4,912.00 | 4,912.00 | 4,912.00 | 0.1K |
| 10:51 | 4,912.00 | 4,912.00 | 4,908.00 | 4,908.00 | 2.1K |
| 10:52 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.3K |
| 10:53 | 4,912.00 | 4,912.00 | 4,912.00 | 4,912.00 | 0.4K |
| 10:54 | 4,914.00 | 4,914.00 | 4,914.00 | 4,914.00 | 1.2K |
| 10:55 | 4,908.00 | 4,908.00 | 4,908.00 | 4,908.00 | 0.7K |
| 10:56 | 4,910.00 | 4,910.00 | 4,908.00 | 4,908.00 | 0.2K |
| 10:57 | 4,904.00 | 4,904.00 | 4,904.00 | 4,904.00 | 1.1K |
| 10:58 | 4,904.00 | 4,904.00 | 4,904.00 | 4,904.00 | 0.0K |
| 10:59 | 4,904.00 | 4,904.00 | 4,903.00 | 4,903.00 | 0.3K |
| 11:00 | 4,902.00 | 4,902.00 | 4,902.00 | 4,902.00 | 1.2K |
| 11:01 | 4,899.00 | 4,899.00 | 4,898.00 | 4,898.00 | 0.5K |
| 11:02 | 4,896.00 | 4,896.00 | 4,890.00 | 4,890.00 | 0.7K |
| 11:03 | 4,892.00 | 4,892.00 | 4,892.00 | 4,892.00 | 0.2K |
| 11:04 | 4,899.40 | 4,899.40 | 4,899.40 | 4,899.40 | 0.7K |
| 11:05 | 4,890.00 | 4,894.00 | 4,890.00 | 4,894.00 | 0.4K |
| 11:07 | 4,892.00 | 4,894.00 | 4,892.00 | 4,894.00 | 0.9K |
| 11:08 | 4,894.00 | 4,894.00 | 4,890.00 | 4,890.00 | 0.3K |
| 11:09 | 4,894.00 | 4,894.00 | 4,894.00 | 4,894.00 | 0.1K |
| 11:10 | 4,894.00 | 4,896.00 | 4,892.00 | 4,892.00 | 0.7K |
| 11:11 | 4,890.00 | 4,890.00 | 4,888.00 | 4,888.00 | 0.7K |
| 11:12 | 4,886.00 | 4,886.00 | 4,886.00 | 4,886.00 | 0.3K |
| 11:14 | 4,884.00 | 4,884.00 | 4,882.00 | 4,882.00 | 4.9K |
| 11:15 | 4,886.00 | 4,886.00 | 4,886.00 | 4,886.00 | 0.0K |
| 11:16 | 4,892.00 | 4,892.00 | 4,890.00 | 4,890.00 | 0.5K |
| 11:17 | 4,891.11 | 4,891.11 | 4,891.11 | 4,891.11 | 0.1K |
| 11:18 | 4,891.11 | 4,891.11 | 4,888.00 | 4,888.00 | 0.2K |
| 11:19 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 0.6K |
| 11:20 | 4,890.00 | 4,890.00 | 4,890.00 | 4,890.00 | 0.0K |
| 11:22 | 4,888.00 | 4,888.00 | 4,886.00 | 4,886.00 | 0.8K |
| 11:23 | 4,886.00 | 4,886.00 | 4,882.00 | 4,882.00 | 0.6K |
| 11:25 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 2.0K |
| 11:27 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 1.1K |
| 11:28 | 4,878.00 | 4,880.00 | 4,878.00 | 4,880.00 | 0.9K |
| 11:29 | 4,880.00 | 4,880.00 | 4,880.00 | 4,880.00 | 0.0K |
| 11:30 | 4,882.80 | 4,882.80 | 4,882.80 | 4,882.80 | 0.0K |
| 11:31 | 4,886.00 | 4,886.00 | 4,886.00 | 4,886.00 | 0.4K |
| 11:32 | 4,882.00 | 4,882.00 | 4,878.00 | 4,878.00 | 1.6K |
| 11:33 | 4,882.00 | 4,884.00 | 4,882.00 | 4,884.00 | 0.4K |
| 11:36 | 4,888.00 | 4,888.00 | 4,888.00 | 4,888.00 | 0.0K |
| 11:37 | 4,886.00 | 4,886.00 | 4,884.00 | 4,884.00 | 0.5K |
| 11:39 | 4,884.00 | 4,884.00 | 4,882.00 | 4,882.00 | 2.5K |
| 11:40 | 4,882.00 | 4,882.00 | 4,882.00 | 4,882.00 | 1.9K |
| 11:41 | 4,882.00 | 4,882.00 | 4,872.00 | 4,872.00 | 4.0K |
| 11:42 | 4,872.00 | 4,874.00 | 4,872.00 | 4,874.00 | 1.3K |
| 11:43 | 4,872.00 | 4,872.00 | 4,872.00 | 4,872.00 | 0.3K |
| 11:44 | 4,870.00 | 4,870.00 | 4,866.00 | 4,866.00 | 1.6K |
| 11:45 | 4,866.00 | 4,866.00 | 4,864.00 | 4,864.00 | 0.3K |
| 11:46 | 4,864.00 | 4,864.00 | 4,864.00 | 4,864.00 | 0.2K |
| 11:47 | 4,862.00 | 4,862.00 | 4,862.00 | 4,862.00 | 0.5K |
| 11:48 | 4,860.00 | 4,860.00 | 4,856.00 | 4,856.00 | 0.3K |
| 11:49 | 4,854.00 | 4,856.00 | 4,854.00 | 4,854.00 | 0.3K |
| 11:50 | 4,850.00 | 4,856.00 | 4,850.00 | 4,856.00 | 1.5K |
| 11:51 | 4,854.00 | 4,854.00 | 4,852.00 | 4,852.00 | 0.6K |
| 11:52 | 4,852.00 | 4,856.00 | 4,852.00 | 4,856.00 | 0.6K |
| 11:53 | 4,856.00 | 4,856.00 | 4,855.55 | 4,855.55 | 0.2K |
| 11:57 | 4,852.00 | 4,856.00 | 4,852.00 | 4,856.00 | 1.4K |
| 11:58 | 4,854.00 | 4,854.00 | 4,852.00 | 4,852.00 | 0.9K |
| 11:59 | 4,852.76 | 4,852.76 | 4,848.00 | 4,850.00 | 10.3K |
| 12:00 | 4,848.76 | 4,848.76 | 4,848.76 | 4,848.76 | 0.1K |
| 12:01 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.1K |
| 12:02 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 0.2K |
| 12:03 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.9K |
| 12:04 | 4,854.00 | 4,854.00 | 4,854.00 | 4,854.00 | 0.2K |
| 12:06 | 4,856.00 | 4,856.00 | 4,856.00 | 4,856.00 | 0.2K |
| 12:07 | 4,856.00 | 4,856.00 | 4,852.00 | 4,852.00 | 1.2K |
| 12:11 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.8K |
| 12:12 | 4,850.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.1K |
| 12:13 | 4,851.40 | 4,851.40 | 4,848.00 | 4,848.00 | 0.3K |
| 12:15 | 4,848.00 | 4,848.00 | 4,848.00 | 4,848.00 | 0.2K |
| 12:16 | 4,846.00 | 4,846.00 | 4,844.00 | 4,844.00 | 0.7K |
| 12:17 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 0.8K |
| 12:18 | 4,846.00 | 4,846.00 | 4,846.00 | 4,846.00 | 0.0K |
| 12:24 | 4,846.00 | 4,846.00 | 4,840.00 | 4,840.00 | 11.2K |
| 12:25 | 4,838.00 | 4,838.00 | 4,836.00 | 4,836.00 | 0.9K |
| 12:26 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.3K |
| 12:28 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0.1K |
| 12:29 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.1K |
| 12:34 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 0.3K |
| 12:36 | 4,844.00 | 4,844.00 | 4,844.00 | 4,844.00 | 0.2K |
| 12:37 | 4,842.00 | 4,842.00 | 4,836.00 | 4,836.00 | 1.5K |
| 12:38 | 4,838.00 | 4,842.00 | 4,838.00 | 4,842.00 | 0.1K |
| 12:39 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.0K |
| 12:40 | 4,838.00 | 4,838.00 | 4,838.00 | 4,838.00 | 0.4K |
| 12:41 | 4,836.00 | 4,836.00 | 4,834.00 | 4,834.00 | 0.3K |
| 12:45 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 1.0K |
| 12:46 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 1.1K |
| 12:47 | 4,836.00 | 4,836.00 | 4,836.00 | 4,836.00 | 0.5K |
| 12:48 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.2K |
| 12:50 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 0.2K |
| 12:53 | 4,832.40 | 4,832.40 | 4,832.40 | 4,832.40 | 0.2K |
| 12:54 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 0.8K |
| 12:55 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.4K |
| 12:56 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.2K |
| 12:57 | 4,828.00 | 4,828.00 | 4,826.00 | 4,826.00 | 0.5K |
| 12:58 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.2K |
| 12:59 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.7K |
| 13:00 | 4,828.00 | 4,828.00 | 4,826.00 | 4,826.00 | 0.7K |
| 13:02 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.5K |
| 13:05 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:06 | 4,828.00 | 4,830.00 | 4,828.00 | 4,830.00 | 0.4K |
| 13:08 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 0.7K |
| 13:11 | 4,832.00 | 4,832.00 | 4,832.00 | 4,832.00 | 1.3K |
| 13:12 | 4,832.00 | 4,832.00 | 4,830.00 | 4,830.00 | 0.5K |
| 13:13 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.5K |
| 13:15 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.0K |
| 13:17 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 13:19 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.8K |
| 13:20 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.3K |
| 13:21 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:22 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.8K |
| 13:23 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.3K |
| 13:24 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.3K |
| 13:25 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.5K |
| 13:26 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 20.0K |
| 13:28 | 4,828.00 | 4,830.00 | 4,828.00 | 4,830.00 | 0.7K |
| 13:29 | 4,832.00 | 4,832.00 | 4,828.00 | 4,828.00 | 0.7K |
| 13:30 | 4,832.00 | 4,832.00 | 4,828.00 | 4,828.00 | 9.6K |
| 13:31 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.6K |
| 13:32 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 1.1K |
| 13:33 | 4,822.00 | 4,822.00 | 4,820.00 | 4,820.00 | 0.6K |
| 13:35 | 4,824.00 | 4,824.00 | 4,824.00 | 4,824.00 | 0.3K |
| 13:36 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.2K |
| 13:37 | 4,830.00 | 4,830.00 | 4,826.00 | 4,826.00 | 0.7K |
| 13:38 | 4,826.00 | 4,826.00 | 4,826.00 | 4,826.00 | 0.0K |
| 13:39 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.5K |
| 13:40 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 4.4K |
| 13:41 | 4,828.00 | 4,828.00 | 4,828.00 | 4,828.00 | 0.4K |
| 13:42 | 4,830.00 | 4,830.00 | 4,828.00 | 4,828.00 | 0.2K |
| 13:45 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.4K |
| 13:46 | 4,830.00 | 4,830.00 | 4,828.80 | 4,828.80 | 2.0K |
| 13:47 | 4,834.00 | 4,834.00 | 4,834.00 | 4,834.00 | 0.5K |
| 13:49 | 4,834.00 | 4,834.00 | 4,832.00 | 4,832.00 | 1.6K |
| 13:50 | 4,830.00 | 4,830.00 | 4,830.00 | 4,830.00 | 0.6K |
| 13:52 | 4,828.00 | 4,828.00 | 4,824.00 | 4,824.00 | 1.2K |
| 13:55 | 4,822.00 | 4,822.00 | 4,820.00 | 4,820.00 | 0.7K |
| 13:56 | 4,820.00 | 4,820.00 | 4,820.00 | 4,820.00 | 0.0K |
| 13:57 | 4,818.00 | 4,818.00 | 4,816.00 | 4,816.00 | 0.4K |
| 13:58 | 4,816.00 | 4,816.00 | 4,814.00 | 4,814.00 | 0.3K |
| 13:59 | 4,812.00 | 4,814.00 | 4,812.00 | 4,814.00 | 0.3K |
| 14:00 | 4,816.00 | 4,818.00 | 4,816.00 | 4,816.00 | 0.6K |
| 14:03 | 4,818.00 | 4,818.00 | 4,818.00 | 4,818.00 | 0.2K |
| 14:06 | 4,816.00 | 4,816.00 | 4,816.00 | 4,816.00 | 0.8K |
| 14:07 | 4,813.00 | 4,814.00 | 4,813.00 | 4,814.00 | 0.5K |
| 14:08 | 4,814.00 | 4,814.00 | 4,810.00 | 4,810.00 | 0.3K |
| 14:09 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.3K |
| 14:10 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.5K |
| 14:11 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.4K |
| 14:12 | 4,810.00 | 4,810.00 | 4,808.00 | 4,808.00 | 1.9K |
| 14:13 | 4,806.00 | 4,808.00 | 4,806.00 | 4,808.00 | 0.3K |
| 14:14 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.2K |
| 14:15 | 4,812.00 | 4,812.00 | 4,812.00 | 4,812.00 | 0.0K |
| 14:16 | 4,810.00 | 4,810.00 | 4,810.00 | 4,810.00 | 0.2K |
| 14:18 | 4,808.00 | 4,808.00 | 4,808.00 | 4,808.00 | 0.1K |
| 14:19 | 4,810.00 | 4,812.00 | 4,808.00 | 4,808.00 | 1.8K |
| 14:20 | 4,806.00 | 4,806.00 | 4,804.00 | 4,804.00 | 0.7K |
| 14:22 | 4,801.00 | 4,802.00 | 4,796.00 | 4,802.00 | 27.6K |
| 14:23 | 4,795.38 | 4,795.38 | 4,794.00 | 4,794.00 | 0.2K |
| 14:24 | 4,796.00 | 4,796.00 | 4,796.00 | 4,796.00 | 0.4K |
| 14:25 | 4,792.00 | 4,792.00 | 4,788.00 | 4,788.00 | 0.7K |
| 14:26 | 4,788.00 | 4,788.00 | 4,788.00 | 4,788.00 | 0.1K |
| 14:27 | 4,788.00 | 4,788.00 | 4,784.00 | 4,784.00 | 2.2K |
| 14:28 | 4,782.00 | 4,782.00 | 4,778.00 | 4,778.00 | 0.3K |
| 14:30 | 4,772.00 | 4,776.00 | 4,768.00 | 4,774.00 | 3.2K |
| 14:31 | 4,772.00 | 4,773.11 | 4,770.00 | 4,773.11 | 2.1K |
| 14:32 | 4,770.00 | 4,771.20 | 4,768.00 | 4,768.00 | 46.9K |
| 14:33 | 4,766.00 | 4,770.00 | 4,766.00 | 4,770.00 | 0.3K |
| 14:35 | 4,774.00 | 4,774.00 | 4,772.00 | 4,774.00 | 0.2K |
| 14:36 | 4,774.00 | 4,774.00 | 4,774.00 | 4,774.00 | 0.4K |
| 14:37 | 4,774.00 | 4,774.00 | 4,770.00 | 4,770.00 | 1.4K |
| 14:39 | 4,770.00 | 4,772.00 | 4,770.00 | 4,770.00 | 0.8K |
| 14:40 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 0.0K |
| 14:41 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.1K |
| 14:42 | 4,770.00 | 4,776.40 | 4,770.00 | 4,776.40 | 0.6K |
| 14:43 | 4,778.00 | 4,778.00 | 4,776.00 | 4,776.00 | 2.0K |
| 14:44 | 4,776.00 | 4,776.00 | 4,776.00 | 4,776.00 | 0.0K |
| 14:45 | 4,778.00 | 4,778.00 | 4,776.00 | 4,776.00 | 0.3K |
| 14:46 | 4,774.00 | 4,774.00 | 4,772.00 | 4,772.00 | 0.8K |
| 14:47 | 4,774.00 | 4,776.00 | 4,774.00 | 4,774.00 | 0.5K |
| 14:48 | 4,774.00 | 4,776.00 | 4,768.00 | 4,768.00 | 3.4K |
| 14:49 | 4,770.00 | 4,774.00 | 4,766.00 | 4,774.00 | 75.9K |
| 14:50 | 4,768.80 | 4,768.80 | 4,768.80 | 4,768.80 | 0.4K |
| 14:51 | 4,768.00 | 4,768.00 | 4,768.00 | 4,768.00 | 0.3K |
| 14:52 | 4,770.00 | 4,770.00 | 4,770.00 | 4,770.00 | 0.3K |
| 14:53 | 4,772.00 | 4,772.00 | 4,770.00 | 4,770.00 | 0.8K |
| 14:55 | 4,768.00 | 4,770.00 | 4,768.00 | 4,770.00 | 1.3K |
| 14:56 | 4,772.00 | 4,772.00 | 4,772.00 | 4,772.00 | 0.0K |
| 14:57 | 4,772.00 | 4,772.00 | 4,770.00 | 4,770.00 | 1.7K |
| 14:58 | 4,768.00 | 4,770.00 | 4,768.00 | 4,770.00 | 0.3K |
| 14:59 | 4,772.80 | 4,772.80 | 4,772.80 | 4,772.80 | 0.2K |
| 15:00 | 4,768.00 | 4,768.00 | 4,766.00 | 4,766.00 | 0.7K |
| 15:02 | 4,762.00 | 4,762.00 | 4,760.00 | 4,760.00 | 1.3K |
| 15:03 | 4,758.00 | 4,758.00 | 4,756.00 | 4,758.00 | 0.5K |
| 15:04 | 4,760.00 | 4,760.00 | 4,760.00 | 4,760.00 | 0.2K |
| 15:05 | 4,760.00 | 4,760.00 | 4,758.00 | 4,758.00 | 0.5K |
| 15:07 | 4,758.00 | 4,758.00 | 4,758.00 | 4,758.00 | 0.0K |
| 15:08 | 4,758.00 | 4,758.00 | 4,754.00 | 4,754.00 | 1.6K |
| 15:09 | 4,752.00 | 4,754.00 | 4,751.00 | 4,752.40 | 1.4K |
| 15:10 | 4,756.00 | 4,757.00 | 4,752.00 | 4,752.00 | 1.6K |
| 15:11 | 4,752.00 | 4,752.00 | 4,748.00 | 4,748.00 | 1.0K |
| 15:12 | 4,746.00 | 4,746.00 | 4,746.00 | 4,746.00 | 0.2K |
| 15:13 | 4,748.00 | 4,748.00 | 4,748.00 | 4,748.00 | 0.1K |
| 15:14 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 0.9K |
| 15:15 | 4,750.00 | 4,750.00 | 4,748.00 | 4,750.00 | 0.2K |
| 15:16 | 4,749.35 | 4,750.00 | 4,749.35 | 4,750.00 | 0.1K |
| 15:17 | 4,746.00 | 4,746.00 | 4,738.00 | 4,738.00 | 2.9K |
| 15:18 | 4,730.00 | 4,730.00 | 4,724.00 | 4,724.00 | 0.1K |
| 15:19 | 4,728.00 | 4,730.00 | 4,720.00 | 4,720.00 | 8.4K |
| 15:20 | 4,726.00 | 4,726.00 | 4,720.00 | 4,724.00 | 7.8K |
| 15:21 | 4,720.00 | 4,720.00 | 4,718.00 | 4,718.00 | 1.8K |
| 15:22 | 4,716.00 | 4,716.00 | 4,714.00 | 4,716.00 | 0.9K |
| 15:23 | 4,718.00 | 4,718.00 | 4,708.00 | 4,710.00 | 4.6K |
| 15:24 | 4,712.00 | 4,712.00 | 4,708.00 | 4,708.00 | 2.8K |
| 15:25 | 4,710.00 | 4,710.00 | 4,708.00 | 4,708.00 | 0.7K |
| 15:26 | 4,706.00 | 4,706.00 | 4,700.00 | 4,700.00 | 6.5K |
| 15:27 | 4,700.00 | 4,700.00 | 4,690.00 | 4,690.00 | 2.4K |
| 15:29 | 4,690.00 | 4,696.00 | 4,688.00 | 4,694.00 | 17.8K |
| 15:30 | 4,694.00 | 4,698.00 | 4,694.00 | 4,696.00 | 26.0K |
| 15:31 | 4,692.00 | 4,692.00 | 4,692.00 | 4,692.00 | 0.0K |
| 15:32 | 4,692.00 | 4,692.00 | 4,690.00 | 4,692.00 | 0.8K |
| 15:33 | 4,690.00 | 4,692.00 | 4,688.00 | 4,690.00 | 1.8K |
| 15:34 | 4,690.00 | 4,690.00 | 4,688.00 | 4,688.00 | 0.4K |
| 15:35 | 4,684.00 | 4,686.00 | 4,684.00 | 4,684.00 | 1.0K |
| 15:36 | 4,686.00 | 4,686.00 | 4,668.00 | 4,668.00 | 2.3K |
| 15:37 | 4,664.00 | 4,666.00 | 4,664.00 | 4,666.00 | 4.1K |
| 15:38 | 4,666.00 | 4,668.00 | 4,666.00 | 4,668.00 | 3.1K |
| 15:39 | 4,670.00 | 4,670.00 | 4,666.00 | 4,666.00 | 1.4K |
| 15:40 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | 0.5K |
| 15:41 | 4,652.00 | 4,656.00 | 4,652.00 | 4,656.00 | 2.9K |
| 15:42 | 4,657.00 | 4,662.00 | 4,657.00 | 4,662.00 | 2.1K |
| 15:43 | 4,664.00 | 4,668.00 | 4,664.00 | 4,666.00 | 2.7K |
| 15:44 | 4,666.00 | 4,666.00 | 4,666.00 | 4,666.00 | 0.2K |
| 15:45 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 0.2K |
| 15:46 | 4,662.00 | 4,662.00 | 4,662.00 | 4,662.00 | 0.5K |
| 15:47 | 4,660.00 | 4,662.00 | 4,656.00 | 4,656.00 | 5.5K |
| 15:48 | 4,654.00 | 4,654.00 | 4,650.00 | 4,650.00 | 1.4K |
| 15:49 | 4,650.00 | 4,650.00 | 4,646.00 | 4,646.00 | 0.9K |
| 15:50 | 4,648.00 | 4,654.00 | 4,648.00 | 4,652.00 | 3.7K |
| 15:51 | 4,652.00 | 4,654.00 | 4,652.00 | 4,652.00 | 1.5K |
| 15:53 | 4,650.00 | 4,652.00 | 4,646.00 | 4,648.00 | 3.6K |
| 15:54 | 4,646.00 | 4,646.00 | 4,646.00 | 4,646.00 | 0.4K |
| 15:55 | 4,644.00 | 4,644.00 | 4,642.00 | 4,642.00 | 0.6K |
| 15:56 | 4,640.00 | 4,644.00 | 4,640.00 | 4,642.00 | 11.0K |
| 15:57 | 4,648.00 | 4,654.00 | 4,645.37 | 4,654.00 | 1.8K |
| 15:58 | 4,656.00 | 4,664.00 | 4,652.00 | 4,662.00 | 13.7K |
| 15:59 | 4,666.00 | 4,666.00 | 4,662.00 | 4,662.00 | 2.6K |
| 16:00 | 4,664.00 | 4,664.00 | 4,662.00 | 4,664.00 | 1.6K |
| 16:02 | 4,666.00 | 4,666.00 | 4,662.00 | 4,664.00 | 7.7K |
| 16:03 | 4,664.00 | 4,672.00 | 4,664.00 | 4,672.00 | 10.6K |
| 16:04 | 4,672.25 | 4,682.00 | 4,672.25 | 4,682.00 | 4.9K |
| 16:05 | 4,680.00 | 4,684.00 | 4,680.00 | 4,684.00 | 10.6K |
| 16:06 | 4,684.00 | 4,692.00 | 4,684.00 | 4,690.00 | 1.8K |
| 16:07 | 4,688.00 | 4,690.00 | 4,686.24 | 4,690.00 | 0.8K |
| 16:08 | 4,690.00 | 4,690.00 | 4,686.00 | 4,686.00 | 1.9K |
| 16:09 | 4,686.00 | 4,686.00 | 4,682.00 | 4,682.00 | 2.6K |
| 16:10 | 4,680.00 | 4,684.00 | 4,680.00 | 4,680.00 | 5.0K |
| 16:11 | 4,682.00 | 4,684.00 | 4,682.00 | 4,682.00 | 15.8K |
| 16:12 | 4,686.00 | 4,686.00 | 4,682.00 | 4,684.00 | 1.3K |
| 16:13 | 4,684.00 | 4,686.00 | 4,684.00 | 4,686.00 | 1.7K |
| 16:14 | 4,686.00 | 4,688.00 | 4,686.00 | 4,686.00 | 0.4K |
| 16:15 | 4,686.00 | 4,688.00 | 4,686.00 | 4,688.00 | 1.4K |
| 16:16 | 4,690.00 | 4,696.00 | 4,690.00 | 4,692.00 | 0.9K |
| 16:17 | 4,690.00 | 4,692.00 | 4,690.00 | 4,692.00 | 2.3K |
| 16:18 | 4,688.00 | 4,688.00 | 4,688.00 | 4,688.00 | 0.5K |
| 16:19 | 4,690.00 | 4,694.00 | 4,689.39 | 4,694.00 | 1.3K |
| 16:20 | 4,694.00 | 4,694.00 | 4,690.00 | 4,692.00 | 1.2K |
| 16:21 | 4,694.00 | 4,698.00 | 4,694.00 | 4,698.00 | 1.0K |
| 16:22 | 4,698.00 | 4,698.00 | 4,692.00 | 4,698.00 | 1.9K |
| 16:23 | 4,698.00 | 4,698.00 | 4,696.00 | 4,698.00 | 0.8K |
| 16:24 | 4,698.00 | 4,700.00 | 4,698.00 | 4,698.00 | 1.2K |
| 16:25 | 4,696.00 | 4,696.00 | 4,696.00 | 4,696.00 | 0.2K |
| 16:26 | 4,696.00 | 4,700.00 | 4,696.00 | 4,700.00 | 1.3K |
| 16:27 | 4,700.00 | 4,700.00 | 4,698.00 | 4,698.00 | 1.7K |
| 16:28 | 4,698.00 | 4,700.00 | 4,696.00 | 4,700.00 | 2.8K |
| 16:29 | 4,698.00 | 4,698.00 | 4,696.00 | 4,696.00 | 1.1K |
| 16:35 | 4,710.00 | 4,710.00 | 4,710.00 | 4,710.00 | 221.2K |