| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:05 | 4,453.10 | 4,476.97 | 4,282.60 | 4,282.60 | 4.8K |
| 08:06 | 4,312.74 | 4,328.02 | 4,108.56 | 4,123.54 | 2.7K |
| 08:07 | 4,200.00 | 4,305.00 | 4,190.00 | 4,210.00 | 1.3K |
| 08:08 | 4,155.00 | 4,155.00 | 4,109.16 | 4,150.00 | 0.8K |
| 08:09 | 4,139.62 | 4,139.62 | 4,015.00 | 4,015.00 | 4.1K |
| 08:10 | 4,017.76 | 4,040.00 | 4,000.00 | 4,000.00 | 1.8K |
| 08:11 | 3,960.00 | 3,990.00 | 3,960.00 | 3,974.13 | 10.5K |
| 08:12 | 3,990.00 | 4,035.00 | 3,970.00 | 4,025.00 | 36.5K |
| 08:13 | 4,010.00 | 4,060.00 | 3,985.00 | 3,985.00 | 1.9K |
| 08:14 | 4,020.00 | 4,085.00 | 4,000.00 | 4,000.00 | 6.0K |
| 08:15 | 4,140.00 | 4,143.47 | 4,108.25 | 4,108.25 | 0.6K |
| 08:16 | 4,085.00 | 4,100.00 | 4,075.00 | 4,090.00 | 7.4K |
| 08:17 | 4,100.00 | 4,100.00 | 4,035.00 | 4,050.97 | 0.9K |
| 08:18 | 4,037.77 | 4,037.77 | 4,000.00 | 4,020.80 | 2.5K |
| 08:19 | 4,020.00 | 4,045.00 | 4,020.00 | 4,030.00 | 1.6K |
| 08:20 | 4,039.02 | 4,050.00 | 3,970.00 | 3,970.00 | 0.6K |
| 08:21 | 3,970.00 | 3,995.00 | 3,970.00 | 3,990.00 | 3.3K |
| 08:22 | 3,999.25 | 4,000.00 | 3,955.00 | 4,000.00 | 8.2K |
| 08:27 | 3,975.00 | 3,977.45 | 3,975.00 | 3,977.45 | 1.5K |
| 08:28 | 3,975.00 | 3,980.00 | 3,915.00 | 3,945.00 | 10.5K |
| 08:29 | 3,980.00 | 3,980.00 | 3,930.00 | 3,950.00 | 7.0K |
| 08:30 | 3,935.00 | 3,948.50 | 3,916.74 | 3,930.00 | 24.4K |
| 08:31 | 3,925.00 | 3,935.00 | 3,925.00 | 3,935.00 | 5.0K |
| 08:32 | 3,925.00 | 3,937.58 | 3,925.00 | 3,925.00 | 17.5K |
| 08:33 | 3,935.00 | 3,940.00 | 3,930.00 | 3,940.00 | 24.5K |
| 08:34 | 3,939.00 | 3,945.00 | 3,925.00 | 3,945.00 | 2.9K |
| 08:35 | 3,960.00 | 3,980.00 | 3,945.00 | 3,950.00 | 2.1K |
| 08:36 | 3,960.00 | 3,980.00 | 3,943.82 | 3,975.00 | 3.9K |
| 08:37 | 3,970.00 | 3,980.00 | 3,945.00 | 3,955.00 | 3.1K |
| 08:38 | 3,940.00 | 3,950.00 | 3,935.00 | 3,935.00 | 0.7K |
| 08:39 | 3,945.68 | 3,945.68 | 3,930.00 | 3,930.00 | 0.5K |
| 08:40 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.3K |
| 08:41 | 3,915.00 | 3,930.00 | 3,913.71 | 3,913.71 | 2.1K |
| 08:42 | 3,855.35 | 3,912.50 | 3,835.00 | 3,867.49 | 16.2K |
| 08:43 | 3,870.00 | 3,870.00 | 3,840.00 | 3,850.00 | 1.0K |
| 08:45 | 3,865.00 | 3,865.00 | 3,815.00 | 3,845.00 | 3.8K |
| 08:46 | 3,866.72 | 3,866.72 | 3,840.00 | 3,850.00 | 3.4K |
| 08:47 | 3,845.00 | 3,870.00 | 3,840.00 | 3,870.00 | 2.9K |
| 08:48 | 3,865.00 | 3,895.49 | 3,865.00 | 3,886.91 | 0.7K |
| 08:49 | 3,885.00 | 3,890.00 | 3,855.81 | 3,855.81 | 3.3K |
| 08:50 | 3,900.00 | 3,915.00 | 3,900.00 | 3,915.00 | 30.6K |
| 08:51 | 3,900.00 | 3,900.00 | 3,890.00 | 3,900.00 | 59.2K |
| 08:52 | 3,900.00 | 3,915.00 | 3,895.00 | 3,906.76 | 0.4K |
| 08:53 | 3,904.34 | 3,920.00 | 3,904.34 | 3,920.00 | 1.4K |
| 08:54 | 3,946.05 | 3,960.00 | 3,935.00 | 3,960.00 | 1.8K |
| 08:55 | 3,965.00 | 3,965.00 | 3,952.94 | 3,955.00 | 3.0K |
| 08:56 | 3,956.37 | 3,960.00 | 3,956.37 | 3,960.00 | 0.1K |
| 08:57 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 1.0K |
| 08:58 | 3,955.00 | 3,965.00 | 3,945.00 | 3,965.00 | 1.6K |
| 08:59 | 3,950.00 | 3,965.00 | 3,950.00 | 3,965.00 | 10.7K |
| 09:00 | 3,969.61 | 3,985.00 | 3,968.15 | 3,985.00 | 0.8K |
| 09:01 | 3,990.00 | 4,040.00 | 3,990.00 | 4,040.00 | 1.4K |
| 09:02 | 4,050.00 | 4,060.00 | 3,965.00 | 4,045.00 | 7.4K |
| 09:03 | 4,069.02 | 4,069.02 | 4,032.08 | 4,037.73 | 1.2K |
| 09:04 | 4,060.13 | 4,060.13 | 4,060.13 | 4,060.13 | 0.4K |
| 09:05 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 0.0K |
| 09:06 | 4,061.78 | 4,061.78 | 4,061.78 | 4,061.78 | 2.3K |
| 09:07 | 4,015.00 | 4,030.00 | 4,015.00 | 4,030.00 | 0.7K |
| 09:08 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 0.3K |
| 09:09 | 4,005.00 | 4,015.00 | 4,005.00 | 4,015.00 | 0.5K |
| 09:10 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 2.3K |
| 09:11 | 4,025.00 | 4,035.00 | 4,014.00 | 4,030.00 | 0.6K |
| 09:12 | 4,037.00 | 4,037.00 | 4,037.00 | 4,037.00 | 0.1K |
| 09:13 | 4,002.50 | 4,050.00 | 4,002.50 | 4,050.00 | 10.1K |
| 09:14 | 4,065.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.0K |
| 09:15 | 4,070.00 | 4,070.00 | 4,060.00 | 4,060.00 | 2.3K |
| 09:16 | 4,055.00 | 4,055.00 | 4,055.00 | 4,055.00 | 0.1K |
| 09:17 | 4,045.00 | 4,051.00 | 4,045.00 | 4,051.00 | 10.0K |
| 09:18 | 4,050.00 | 4,050.00 | 4,050.00 | 4,050.00 | 1.0K |
| 09:19 | 4,060.00 | 4,074.64 | 4,060.00 | 4,074.60 | 0.6K |
| 09:20 | 4,085.00 | 4,095.00 | 4,080.00 | 4,095.00 | 0.4K |
| 09:21 | 4,086.40 | 4,120.00 | 4,075.00 | 4,120.00 | 0.4K |
| 09:22 | 4,140.00 | 4,140.00 | 4,129.25 | 4,140.00 | 0.1K |
| 09:23 | 4,120.00 | 4,120.00 | 4,120.00 | 4,120.00 | 0.0K |
| 09:24 | 4,134.74 | 4,134.74 | 4,134.74 | 4,134.74 | 0.1K |
| 09:25 | 4,155.00 | 4,155.00 | 4,115.00 | 4,132.86 | 0.5K |
| 09:26 | 4,105.00 | 4,115.00 | 4,105.00 | 4,105.00 | 0.7K |
| 09:27 | 4,120.00 | 4,120.00 | 4,110.65 | 4,120.00 | 0.5K |
| 09:28 | 4,115.36 | 4,120.00 | 4,115.36 | 4,115.38 | 0.4K |
| 09:29 | 4,130.00 | 4,180.00 | 4,125.00 | 4,125.00 | 7.4K |
| 09:30 | 4,161.80 | 4,170.00 | 4,161.80 | 4,165.00 | 0.2K |
| 09:31 | 4,160.00 | 4,170.00 | 4,157.50 | 4,158.20 | 0.4K |
| 09:32 | 4,150.00 | 4,170.00 | 4,149.07 | 4,170.00 | 0.5K |
| 09:33 | 4,171.00 | 4,180.00 | 4,165.00 | 4,180.00 | 0.1K |
| 09:34 | 4,190.00 | 4,210.00 | 4,185.00 | 4,185.00 | 1.8K |
| 09:35 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.2K |
| 09:36 | 4,190.00 | 4,195.00 | 4,190.00 | 4,193.20 | 0.9K |
| 09:37 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.0K |
| 09:38 | 4,185.00 | 4,190.00 | 4,185.00 | 4,190.00 | 0.2K |
| 09:39 | 4,165.00 | 4,179.30 | 4,165.00 | 4,179.30 | 0.1K |
| 09:40 | 4,178.81 | 4,190.00 | 4,173.42 | 4,180.00 | 0.8K |
| 09:41 | 4,163.30 | 4,163.30 | 4,155.69 | 4,155.69 | 0.3K |
| 09:42 | 4,165.00 | 4,175.00 | 4,165.00 | 4,175.00 | 0.5K |
| 09:43 | 4,180.00 | 4,180.00 | 4,170.00 | 4,170.00 | 0.6K |
| 09:44 | 4,175.00 | 4,180.90 | 4,175.00 | 4,180.90 | 0.0K |
| 09:45 | 4,185.00 | 4,185.00 | 4,180.00 | 4,180.50 | 0.4K |
| 09:47 | 4,170.00 | 4,177.20 | 4,170.00 | 4,177.20 | 0.2K |
| 09:48 | 4,175.00 | 4,175.00 | 4,160.00 | 4,160.00 | 0.3K |
| 09:49 | 4,165.80 | 4,165.80 | 4,160.00 | 4,160.00 | 0.2K |
| 09:50 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.3K |
| 09:53 | 4,185.00 | 4,195.00 | 4,185.00 | 4,195.00 | 0.5K |
| 09:54 | 4,185.00 | 4,205.00 | 4,185.00 | 4,200.00 | 0.6K |
| 09:55 | 4,195.00 | 4,240.00 | 4,195.00 | 4,240.00 | 1.2K |
| 09:56 | 4,243.00 | 4,243.00 | 4,243.00 | 4,243.00 | 0.5K |
| 09:57 | 4,245.00 | 4,250.00 | 4,245.00 | 4,250.00 | 0.2K |
| 09:58 | 4,243.51 | 4,243.51 | 4,241.50 | 4,241.50 | 0.2K |
| 09:59 | 4,250.00 | 4,255.00 | 4,250.00 | 4,255.00 | 0.1K |
| 10:00 | 4,260.00 | 4,288.00 | 4,260.00 | 4,283.00 | 1.2K |
| 10:01 | 4,289.98 | 4,289.98 | 4,289.98 | 4,289.98 | 0.0K |
| 10:02 | 4,295.00 | 4,295.00 | 4,270.00 | 4,270.00 | 0.1K |
| 10:03 | 4,280.00 | 4,280.00 | 4,280.00 | 4,280.00 | 14.5K |
| 10:04 | 4,270.00 | 4,280.00 | 4,262.11 | 4,280.00 | 0.8K |
| 10:05 | 4,276.65 | 4,285.00 | 4,276.65 | 4,285.00 | 0.3K |
| 10:06 | 4,300.00 | 4,310.00 | 4,300.00 | 4,310.00 | 0.3K |
| 10:07 | 4,300.00 | 4,300.00 | 4,285.00 | 4,285.00 | 0.5K |
| 10:09 | 4,293.92 | 4,293.92 | 4,292.73 | 4,292.73 | 0.0K |
| 10:10 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:11 | 4,292.30 | 4,295.00 | 4,292.30 | 4,295.00 | 0.1K |
| 10:12 | 4,293.50 | 4,293.50 | 4,285.00 | 4,285.00 | 0.4K |
| 10:13 | 4,290.00 | 4,300.00 | 4,280.00 | 4,280.00 | 10.6K |
| 10:14 | 4,298.00 | 4,298.00 | 4,295.00 | 4,295.00 | 0.8K |
| 10:15 | 4,300.00 | 4,300.00 | 4,295.00 | 4,295.00 | 0.2K |
| 10:16 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.2K |
| 10:17 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.1K |
| 10:18 | 4,298.25 | 4,298.25 | 4,298.25 | 4,298.30 | 0.1K |
| 10:19 | 4,290.00 | 4,290.00 | 4,280.00 | 4,280.00 | 0.2K |
| 10:20 | 4,293.25 | 4,293.25 | 4,293.25 | 4,293.25 | 0.1K |
| 10:21 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.1K |
| 10:22 | 4,275.00 | 4,275.00 | 4,275.00 | 4,275.00 | 0.2K |
| 10:24 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.0K |
| 10:26 | 4,285.00 | 4,285.00 | 4,283.00 | 4,283.00 | 0.4K |
| 10:27 | 4,291.26 | 4,295.50 | 4,290.00 | 4,295.50 | 0.5K |
| 10:28 | 4,295.00 | 4,295.00 | 4,285.00 | 4,293.00 | 0.4K |
| 10:29 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 10:30 | 4,305.00 | 4,305.00 | 4,305.00 | 4,305.00 | 0.0K |
| 10:31 | 4,317.50 | 4,317.50 | 4,317.50 | 4,317.50 | 0.5K |
| 10:32 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.1K |
| 10:34 | 4,288.25 | 4,295.00 | 4,288.25 | 4,295.00 | 3.2K |
| 10:36 | 4,300.00 | 4,300.00 | 4,239.22 | 4,300.00 | 5.6K |
| 10:37 | 4,280.00 | 4,280.00 | 4,275.00 | 4,275.00 | 0.4K |
| 10:38 | 4,265.00 | 4,275.00 | 4,265.00 | 4,275.00 | 0.3K |
| 10:39 | 4,285.00 | 4,285.00 | 4,285.00 | 4,285.00 | 0.2K |
| 10:40 | 4,304.74 | 4,304.74 | 4,300.00 | 4,300.00 | 0.3K |
| 10:46 | 4,291.00 | 4,291.00 | 4,291.00 | 4,291.00 | 0.3K |
| 10:47 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 10:48 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.2K |
| 10:49 | 4,300.00 | 4,300.00 | 4,300.00 | 4,300.00 | 0.0K |
| 10:51 | 4,315.00 | 4,315.00 | 4,315.00 | 4,315.00 | 0.0K |
| 10:52 | 4,300.00 | 4,315.00 | 4,295.00 | 4,295.00 | 10.1K |
| 10:53 | 4,310.00 | 4,310.00 | 4,285.00 | 4,285.00 | 0.3K |
| 10:54 | 4,273.15 | 4,285.00 | 4,273.15 | 4,285.00 | 0.1K |
| 10:57 | 4,295.00 | 4,295.00 | 4,295.00 | 4,295.00 | 0.0K |
| 10:58 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.5K |
| 10:59 | 4,245.00 | 4,255.00 | 4,215.00 | 4,255.00 | 0.7K |
| 11:00 | 4,239.23 | 4,250.00 | 4,239.23 | 4,242.39 | 12.3K |
| 11:01 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.1K |
| 11:02 | 4,238.19 | 4,238.19 | 4,236.51 | 4,236.50 | 0.1K |
| 11:03 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0K |
| 11:06 | 4,224.60 | 4,225.00 | 4,222.02 | 4,225.00 | 1.5K |
| 11:07 | 4,225.00 | 4,225.00 | 4,210.00 | 4,210.00 | 0.0K |
| 11:08 | 4,213.42 | 4,213.42 | 4,213.42 | 4,213.42 | 0.1K |
| 11:09 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.2K |
| 11:10 | 4,235.00 | 4,240.00 | 4,235.00 | 4,240.00 | 0.1K |
| 11:11 | 4,255.00 | 4,265.00 | 4,255.00 | 4,259.83 | 0.3K |
| 11:12 | 4,265.00 | 4,265.00 | 4,260.00 | 4,260.00 | 0.0K |
| 11:13 | 4,250.00 | 4,250.00 | 4,230.00 | 4,230.00 | 0.2K |
| 11:14 | 4,235.00 | 4,235.00 | 4,231.81 | 4,235.00 | 0.0K |
| 11:15 | 4,240.00 | 4,240.00 | 4,230.00 | 4,230.00 | 0.2K |
| 11:16 | 4,230.00 | 4,240.00 | 4,225.10 | 4,240.00 | 0.5K |
| 11:17 | 4,239.81 | 4,239.81 | 4,239.81 | 4,239.81 | 0.1K |
| 11:19 | 4,243.50 | 4,245.00 | 4,243.50 | 4,245.00 | 0.6K |
| 11:21 | 4,265.00 | 4,265.00 | 4,265.00 | 4,265.00 | 0.0K |
| 11:22 | 4,250.00 | 4,260.00 | 4,250.00 | 4,260.00 | 0.1K |
| 11:23 | 4,251.89 | 4,251.89 | 4,251.89 | 4,251.90 | 0.0K |
| 11:27 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0K |
| 11:28 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.4K |
| 11:30 | 4,266.40 | 4,275.00 | 4,266.40 | 4,275.00 | 0.1K |
| 11:31 | 4,290.00 | 4,290.00 | 4,290.00 | 4,290.00 | 0.0K |
| 11:34 | 4,280.00 | 4,285.00 | 4,260.00 | 4,260.00 | 0.4K |
| 11:35 | 4,265.00 | 4,270.00 | 4,265.00 | 4,268.00 | 0.3K |
| 11:37 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.0K |
| 11:39 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.1K |
| 11:41 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.0K |
| 11:43 | 4,251.32 | 4,251.32 | 4,251.32 | 4,251.30 | 0.1K |
| 11:46 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.0K |
| 11:48 | 4,248.50 | 4,248.50 | 4,235.00 | 4,235.00 | 0.3K |
| 11:50 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 11:51 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 11:59 | 4,235.00 | 4,235.00 | 4,190.00 | 4,200.00 | 0.7K |
| 12:00 | 4,184.17 | 4,184.17 | 4,184.17 | 4,184.17 | 0.8K |
| 12:02 | 4,200.00 | 4,220.53 | 4,200.00 | 4,220.53 | 0.5K |
| 12:03 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.0K |
| 12:04 | 4,243.50 | 4,243.50 | 4,220.00 | 4,220.00 | 0.5K |
| 12:05 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.0K |
| 12:06 | 4,210.79 | 4,210.79 | 4,210.79 | 4,210.80 | 0.1K |
| 12:08 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.1K |
| 12:09 | 4,185.00 | 4,185.00 | 4,165.00 | 4,165.00 | 0.5K |
| 12:10 | 4,175.00 | 4,175.00 | 4,165.00 | 4,165.00 | 0.1K |
| 12:14 | 4,150.00 | 4,175.00 | 4,150.00 | 4,175.00 | 2.3K |
| 12:18 | 4,185.00 | 4,190.51 | 4,185.00 | 4,190.50 | 0.1K |
| 12:19 | 4,180.00 | 4,180.00 | 4,155.00 | 4,155.00 | 0.6K |
| 12:21 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.1K |
| 12:22 | 4,160.00 | 4,160.00 | 4,145.00 | 4,150.00 | 1.6K |
| 12:23 | 4,150.00 | 4,165.00 | 4,150.00 | 4,165.00 | 0.3K |
| 12:26 | 4,170.00 | 4,175.00 | 4,170.00 | 4,175.00 | 0.1K |
| 12:27 | 4,180.10 | 4,180.10 | 4,180.10 | 4,180.10 | 0.1K |
| 12:29 | 4,177.65 | 4,177.65 | 4,177.65 | 4,177.65 | 0.0K |
| 12:30 | 4,170.00 | 4,190.00 | 4,170.00 | 4,170.00 | 0.5K |
| 12:31 | 4,165.00 | 4,165.00 | 4,160.00 | 4,160.00 | 0.6K |
| 12:32 | 4,175.00 | 4,175.00 | 4,150.00 | 4,150.00 | 0.6K |
| 12:35 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.0K |
| 12:36 | 4,150.00 | 4,155.00 | 4,150.00 | 4,155.00 | 0.1K |
| 12:38 | 4,155.00 | 4,161.12 | 4,155.00 | 4,161.12 | 0.1K |
| 12:39 | 4,153.42 | 4,153.42 | 4,153.42 | 4,153.42 | 0.1K |
| 12:40 | 4,158.58 | 4,158.58 | 4,158.58 | 4,158.60 | 0.1K |
| 12:44 | 4,150.00 | 4,150.00 | 4,145.00 | 4,150.00 | 0.4K |
| 12:45 | 4,155.00 | 4,160.00 | 4,155.00 | 4,160.00 | 0.1K |
| 12:46 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.0K |
| 12:47 | 4,162.64 | 4,162.64 | 4,162.64 | 4,162.64 | 0.0K |
| 12:48 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.0K |
| 12:49 | 4,180.00 | 4,180.00 | 4,180.00 | 4,180.00 | 0.0K |
| 12:51 | 4,175.40 | 4,175.40 | 4,175.40 | 4,175.40 | 0.0K |
| 12:53 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.1K |
| 12:54 | 4,155.00 | 4,155.00 | 4,155.00 | 4,155.00 | 0.3K |
| 12:56 | 4,155.79 | 4,157.34 | 4,155.00 | 4,155.00 | 0.9K |
| 12:57 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 0.3K |
| 12:58 | 4,135.00 | 4,135.00 | 4,130.00 | 4,130.00 | 0.2K |
| 12:59 | 4,130.00 | 4,130.00 | 4,120.00 | 4,120.00 | 0.3K |
| 13:00 | 4,120.00 | 4,145.00 | 4,120.00 | 4,145.00 | 0.3K |
| 13:01 | 4,160.00 | 4,160.00 | 4,160.00 | 4,160.00 | 0.6K |
| 13:02 | 4,152.66 | 4,152.85 | 4,152.66 | 4,152.85 | 0.2K |
| 13:03 | 4,165.00 | 4,165.00 | 4,165.00 | 4,165.00 | 0.1K |
| 13:04 | 4,175.00 | 4,192.00 | 4,175.00 | 4,190.00 | 0.7K |
| 13:05 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.1K |
| 13:06 | 4,195.00 | 4,195.00 | 4,194.00 | 4,194.00 | 0.1K |
| 13:07 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.0K |
| 13:08 | 4,191.17 | 4,194.00 | 4,191.17 | 4,194.00 | 0.4K |
| 13:09 | 4,195.00 | 4,195.00 | 4,194.00 | 4,194.00 | 0.2K |
| 13:10 | 4,195.00 | 4,195.00 | 4,190.00 | 4,190.00 | 0.0K |
| 13:11 | 4,200.00 | 4,210.00 | 4,200.00 | 4,210.00 | 0.2K |
| 13:13 | 4,215.00 | 4,235.52 | 4,215.00 | 4,235.52 | 0.1K |
| 13:15 | 4,245.00 | 4,255.00 | 4,245.00 | 4,255.00 | 0.1K |
| 13:16 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.2K |
| 13:22 | 4,237.74 | 4,237.74 | 4,237.74 | 4,237.74 | 0.1K |
| 13:26 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.3K |
| 13:27 | 4,260.00 | 4,260.00 | 4,260.00 | 4,260.00 | 0.1K |
| 13:30 | 4,255.00 | 4,265.00 | 4,255.00 | 4,265.00 | 0.2K |
| 13:32 | 4,255.00 | 4,255.00 | 4,240.00 | 4,241.53 | 0.4K |
| 13:35 | 4,255.00 | 4,255.00 | 4,240.00 | 4,240.00 | 0.5K |
| 13:39 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.2K |
| 13:40 | 4,215.00 | 4,215.00 | 4,210.00 | 4,210.00 | 0.1K |
| 13:42 | 4,205.00 | 4,205.00 | 4,205.00 | 4,205.00 | 0.0K |
| 13:43 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.0K |
| 13:44 | 4,202.10 | 4,202.10 | 4,200.00 | 4,200.00 | 0.3K |
| 13:45 | 4,185.36 | 4,185.36 | 4,185.36 | 4,185.36 | 0.3K |
| 13:47 | 4,200.00 | 4,200.00 | 4,200.00 | 4,200.00 | 0.4K |
| 13:48 | 4,195.00 | 4,195.00 | 4,195.00 | 4,195.00 | 0.0K |
| 13:49 | 4,190.00 | 4,190.00 | 4,190.00 | 4,190.00 | 0.2K |
| 13:50 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.2K |
| 13:51 | 4,205.52 | 4,205.52 | 4,205.52 | 4,205.52 | 0.0K |
| 13:52 | 4,215.00 | 4,220.00 | 4,215.00 | 4,220.00 | 0.2K |
| 13:55 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.3K |
| 13:56 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.5K |
| 13:57 | 4,225.00 | 4,225.00 | 4,220.00 | 4,220.00 | 0.5K |
| 14:00 | 4,235.00 | 4,235.00 | 4,225.00 | 4,225.00 | 0.0K |
| 14:01 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.1K |
| 14:04 | 4,230.00 | 4,230.00 | 4,220.00 | 4,220.00 | 0.1K |
| 14:07 | 4,220.70 | 4,220.70 | 4,220.70 | 4,220.70 | 0.0K |
| 14:08 | 4,228.00 | 4,228.00 | 4,228.00 | 4,228.00 | 0.5K |
| 14:10 | 4,215.00 | 4,215.00 | 4,210.00 | 4,210.00 | 0.0K |
| 14:11 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.2K |
| 14:15 | 4,235.00 | 4,235.00 | 4,230.46 | 4,235.00 | 0.4K |
| 14:16 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0K |
| 14:17 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.1K |
| 14:18 | 4,258.00 | 4,260.00 | 4,245.00 | 4,245.00 | 0.5K |
| 14:19 | 4,250.00 | 4,250.00 | 4,250.00 | 4,250.00 | 0.0K |
| 14:20 | 4,251.15 | 4,251.15 | 4,251.15 | 4,251.15 | 0.0K |
| 14:22 | 4,245.00 | 4,245.00 | 4,235.00 | 4,235.00 | 0.2K |
| 14:23 | 4,235.00 | 4,235.00 | 4,202.71 | 4,202.71 | 0.0K |
| 14:25 | 4,217.80 | 4,217.80 | 4,217.80 | 4,217.80 | 0.1K |
| 14:26 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.0K |
| 14:31 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.7K |
| 14:32 | 4,205.00 | 4,220.00 | 4,205.00 | 4,220.00 | 0.2K |
| 14:39 | 4,225.00 | 4,225.00 | 4,225.00 | 4,225.00 | 0.0K |
| 14:40 | 4,238.50 | 4,240.00 | 4,225.00 | 4,225.00 | 0.8K |
| 14:41 | 4,227.22 | 4,227.22 | 4,227.22 | 4,227.20 | 0.1K |
| 14:42 | 4,220.00 | 4,220.00 | 4,215.00 | 4,215.00 | 0.1K |
| 14:43 | 4,220.00 | 4,220.00 | 4,210.00 | 4,210.00 | 0.0K |
| 14:44 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.0K |
| 14:46 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.1K |
| 14:48 | 4,217.58 | 4,217.58 | 4,217.58 | 4,217.58 | 0.0K |
| 14:50 | 4,212.65 | 4,212.65 | 4,212.65 | 4,212.65 | 0.0K |
| 14:54 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.0K |
| 14:55 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.0K |
| 14:56 | 4,210.00 | 4,210.00 | 4,210.00 | 4,210.00 | 0.0K |
| 14:57 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.4K |
| 14:58 | 4,215.00 | 4,230.00 | 4,205.00 | 4,205.00 | 5.2K |
| 14:59 | 4,210.00 | 4,235.00 | 4,210.00 | 4,235.00 | 0.3K |
| 15:00 | 4,240.00 | 4,240.00 | 4,230.00 | 4,230.00 | 9.6K |
| 15:01 | 4,225.00 | 4,225.00 | 4,155.00 | 4,155.00 | 2.9K |
| 15:05 | 4,230.00 | 4,230.00 | 4,222.89 | 4,222.89 | 0.8K |
| 15:06 | 4,230.00 | 4,230.00 | 4,215.00 | 4,215.00 | 0.0K |
| 15:07 | 4,215.00 | 4,215.00 | 4,215.00 | 4,215.00 | 0.2K |
| 15:08 | 4,215.00 | 4,225.00 | 4,210.00 | 4,225.00 | 10.8K |
| 15:09 | 4,224.38 | 4,225.00 | 4,215.00 | 4,215.00 | 0.3K |
| 15:12 | 4,220.00 | 4,225.00 | 4,220.00 | 4,225.00 | 0.3K |
| 15:13 | 4,225.00 | 4,225.00 | 4,215.00 | 4,215.00 | 0.1K |
| 15:15 | 4,230.00 | 4,230.00 | 4,215.00 | 4,215.00 | 0.1K |
| 15:18 | 4,220.00 | 4,220.00 | 4,220.00 | 4,220.00 | 0.1K |
| 15:21 | 4,222.33 | 4,222.33 | 4,221.29 | 4,221.29 | 0.1K |
| 15:22 | 4,225.00 | 4,225.00 | 4,215.00 | 4,215.00 | 0.1K |
| 15:25 | 4,225.60 | 4,225.60 | 4,225.00 | 4,225.00 | 0.2K |
| 15:29 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.1K |
| 15:30 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.0K |
| 15:31 | 4,249.90 | 4,249.90 | 4,249.90 | 4,249.90 | 0.1K |
| 15:32 | 4,245.00 | 4,245.00 | 4,230.00 | 4,230.00 | 0.4K |
| 15:33 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 0.0K |
| 15:34 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.1K |
| 15:37 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.0K |
| 15:44 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.2K |
| 15:45 | 4,240.00 | 4,243.86 | 4,240.00 | 4,243.86 | 0.1K |
| 15:46 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.0K |
| 15:50 | 4,245.68 | 4,245.68 | 4,240.00 | 4,240.00 | 0.1K |
| 15:51 | 4,250.00 | 4,250.00 | 4,235.00 | 4,235.00 | 0.3K |
| 15:52 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.0K |
| 15:54 | 4,230.00 | 4,240.00 | 4,230.00 | 4,235.00 | 1.3K |
| 15:55 | 4,235.00 | 4,240.00 | 4,235.00 | 4,235.00 | 0.2K |
| 15:56 | 4,230.00 | 4,240.00 | 4,230.00 | 4,240.00 | 0.6K |
| 15:57 | 4,235.00 | 4,240.00 | 4,235.00 | 4,235.00 | 0.1K |
| 15:59 | 4,240.00 | 4,245.00 | 4,240.00 | 4,245.00 | 0.1K |
| 16:01 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.2K |
| 16:03 | 4,235.00 | 4,240.00 | 4,235.00 | 4,240.00 | 0.2K |
| 16:05 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.1K |
| 16:06 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.1K |
| 16:07 | 4,245.04 | 4,250.00 | 4,245.04 | 4,250.00 | 1.0K |
| 16:08 | 4,255.00 | 4,255.00 | 4,255.00 | 4,255.00 | 0.1K |
| 16:09 | 4,240.00 | 4,240.00 | 4,240.00 | 4,240.00 | 0.1K |
| 16:10 | 4,235.00 | 4,250.00 | 4,235.00 | 4,250.00 | 0.2K |
| 16:11 | 4,235.00 | 4,240.00 | 4,230.00 | 4,240.00 | 1.0K |
| 16:14 | 4,235.00 | 4,235.00 | 4,235.00 | 4,235.00 | 0.6K |
| 16:15 | 4,235.00 | 4,235.00 | 4,230.00 | 4,235.00 | 2.2K |
| 16:16 | 4,245.00 | 4,245.00 | 4,245.00 | 4,245.00 | 0.3K |
| 16:17 | 4,245.00 | 4,265.00 | 4,245.00 | 4,265.00 | 2.4K |
| 16:18 | 4,271.18 | 4,271.18 | 4,265.00 | 4,265.00 | 0.9K |
| 16:19 | 4,267.46 | 4,267.46 | 4,267.46 | 4,267.46 | 0.0K |
| 16:20 | 4,270.00 | 4,270.00 | 4,240.00 | 4,240.00 | 0.9K |
| 16:22 | 4,240.00 | 4,245.00 | 4,240.00 | 4,244.99 | 0.2K |
| 16:23 | 4,240.00 | 4,245.00 | 4,235.99 | 4,235.99 | 0.1K |
| 16:25 | 4,245.00 | 4,245.00 | 4,235.00 | 4,245.00 | 0.4K |
| 16:26 | 4,230.00 | 4,230.00 | 4,230.00 | 4,230.00 | 21.0K |
| 16:27 | 4,230.00 | 4,235.00 | 4,230.00 | 4,235.00 | 1.5K |
| 16:28 | 4,240.00 | 4,245.00 | 4,235.00 | 4,245.00 | 0.8K |
| 16:29 | 4,257.97 | 4,260.00 | 4,240.00 | 4,260.00 | 1.4K |
| 16:35 | 4,270.00 | 4,270.00 | 4,270.00 | 4,270.00 | 49.6K |