4,525.80
Last Update: 2025-10-06
| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 10:00 | 4,165.90 | 4,165.90 | 4,163.80 | 4,163.80 | 354.5K |
| 10:01 | 4,159.70 | 4,159.70 | 4,157.10 | 4,157.10 | 5.3K |
| 10:02 | 4,157.20 | 4,168.90 | 4,157.20 | 4,168.90 | 112.4K |
| 10:03 | 4,166.30 | 4,168.10 | 4,166.30 | 4,168.10 | 123.7K |
| 10:04 | 4,172.60 | 4,174.60 | 4,172.60 | 4,174.60 | 180.6K |
| 10:05 | 4,173.80 | 4,173.80 | 4,173.20 | 4,173.20 | 33.3K |
| 10:06 | 4,170.30 | 4,170.30 | 4,170.20 | 4,170.20 | 68.0K |
| 10:07 | 4,171.20 | 4,171.70 | 4,171.20 | 4,171.70 | 74.3K |
| 10:08 | 4,171.20 | 4,171.20 | 4,171.20 | 4,171.20 | 70.0K |
| 10:09 | 4,152.90 | 4,152.90 | 4,151.30 | 4,151.30 | 2,322.0K |
| 10:10 | 4,151.70 | 4,151.70 | 4,148.50 | 4,148.50 | 101.8K |
| 10:11 | 4,150.50 | 4,154.80 | 4,150.50 | 4,154.80 | 145.5K |
| 10:12 | 4,154.10 | 4,154.10 | 4,152.70 | 4,152.70 | 143.7K |
| 10:13 | 4,152.70 | 4,152.80 | 4,152.70 | 4,152.80 | 74.5K |
| 10:14 | 4,152.50 | 4,153.00 | 4,152.50 | 4,153.00 | 66.5K |
| 10:15 | 4,151.90 | 4,154.40 | 4,151.90 | 4,154.40 | 201.5K |
| 10:16 | 4,154.50 | 4,155.50 | 4,154.50 | 4,155.50 | 55.0K |
| 10:17 | 4,156.10 | 4,156.20 | 4,156.10 | 4,156.20 | 35.9K |
| 10:18 | 4,156.30 | 4,157.20 | 4,156.30 | 4,157.20 | 35.2K |
| 10:19 | 4,156.80 | 4,157.80 | 4,156.80 | 4,157.80 | 33.1K |
| 10:20 | 4,159.50 | 4,160.00 | 4,159.50 | 4,160.00 | 145.8K |
| 10:21 | 4,160.10 | 4,160.10 | 4,159.90 | 4,159.90 | 27.9K |
| 10:22 | 4,160.40 | 4,160.40 | 4,160.20 | 4,160.20 | 64.7K |
| 10:23 | 4,160.30 | 4,160.30 | 4,159.20 | 4,159.20 | 139.3K |
| 10:24 | 4,158.60 | 4,159.30 | 4,158.60 | 4,159.30 | 112.0K |
| 10:25 | 4,158.00 | 4,158.90 | 4,158.00 | 4,158.90 | 39.9K |
| 10:26 | 4,156.00 | 4,157.10 | 4,156.00 | 4,157.10 | 38.0K |
| 10:27 | 4,155.00 | 4,155.70 | 4,155.00 | 4,155.70 | 13.2K |
| 10:28 | 4,154.90 | 4,156.40 | 4,154.90 | 4,156.40 | 48.4K |
| 10:29 | 4,155.80 | 4,157.20 | 4,155.80 | 4,157.20 | 88.5K |
| 10:30 | 4,158.80 | 4,158.80 | 4,157.70 | 4,157.70 | 47.6K |
| 10:31 | 4,157.50 | 4,157.50 | 4,157.20 | 4,157.20 | 59.8K |
| 10:32 | 4,157.70 | 4,159.70 | 4,157.70 | 4,159.70 | 49.1K |
| 10:33 | 4,158.50 | 4,158.50 | 4,157.10 | 4,157.10 | 31.6K |
| 10:34 | 4,156.50 | 4,156.50 | 4,156.00 | 4,156.00 | 30.1K |
| 10:35 | 4,156.40 | 4,158.00 | 4,156.40 | 4,158.00 | 33.5K |
| 10:36 | 4,158.50 | 4,159.70 | 4,158.50 | 4,159.70 | 139.5K |
| 10:37 | 4,158.30 | 4,158.70 | 4,158.30 | 4,158.70 | 37.3K |
| 10:38 | 4,158.70 | 4,158.70 | 4,158.70 | 4,158.70 | 76.4K |
| 10:39 | 4,158.80 | 4,159.30 | 4,158.80 | 4,159.30 | 8.8K |
| 10:40 | 4,158.80 | 4,159.40 | 4,158.80 | 4,159.40 | 118.9K |
| 10:41 | 4,159.50 | 4,159.50 | 4,158.20 | 4,158.20 | 27.1K |
| 10:42 | 4,157.20 | 4,158.20 | 4,157.20 | 4,158.20 | 72.8K |
| 10:43 | 4,159.10 | 4,159.10 | 4,158.60 | 4,158.60 | 22.6K |
| 10:44 | 4,157.20 | 4,157.20 | 4,156.90 | 4,156.90 | 932.9K |
| 10:45 | 4,159.30 | 4,159.90 | 4,159.30 | 4,159.90 | 1,702.7K |
| 10:46 | 4,160.30 | 4,160.30 | 4,159.60 | 4,159.60 | 76.1K |
| 10:47 | 4,159.70 | 4,160.40 | 4,159.70 | 4,160.40 | 269.2K |
| 10:48 | 4,160.50 | 4,161.20 | 4,160.50 | 4,161.20 | 30.3K |
| 10:49 | 4,162.50 | 4,162.50 | 4,160.00 | 4,160.00 | 25.0K |
| 10:50 | 4,160.00 | 4,160.00 | 4,159.20 | 4,159.20 | 73.3K |
| 10:51 | 4,159.50 | 4,159.50 | 4,158.30 | 4,158.30 | 23.2K |
| 10:52 | 4,158.80 | 4,159.30 | 4,158.80 | 4,159.30 | 16.6K |
| 10:53 | 4,159.40 | 4,159.40 | 4,158.80 | 4,158.80 | 76.5K |
| 10:54 | 4,156.50 | 4,156.50 | 4,156.00 | 4,156.00 | 26.0K |
| 10:55 | 4,156.80 | 4,159.50 | 4,156.80 | 4,159.50 | 60.4K |
| 10:56 | 4,158.80 | 4,158.80 | 4,158.00 | 4,158.00 | 35.7K |
| 10:57 | 4,158.70 | 4,158.70 | 4,157.70 | 4,157.70 | 69.7K |
| 10:58 | 4,157.20 | 4,157.70 | 4,157.20 | 4,157.70 | 46.6K |
| 10:59 | 4,157.30 | 4,157.40 | 4,157.30 | 4,157.40 | 50.7K |
| 11:00 | 4,158.30 | 4,159.60 | 4,158.30 | 4,159.60 | 19.8K |
| 11:01 | 4,159.30 | 4,160.90 | 4,159.30 | 4,160.90 | 42.3K |
| 11:02 | 4,160.30 | 4,160.30 | 4,159.40 | 4,159.40 | 18.8K |
| 11:03 | 4,160.20 | 4,160.20 | 4,159.70 | 4,159.70 | 74.6K |
| 11:04 | 4,160.20 | 4,160.40 | 4,160.20 | 4,160.40 | 340.2K |
| 11:05 | 4,156.80 | 4,156.80 | 4,155.00 | 4,155.00 | 15.4K |
| 11:06 | 4,155.80 | 4,155.80 | 4,154.70 | 4,154.70 | 57.9K |
| 11:07 | 4,154.30 | 4,158.00 | 4,154.30 | 4,158.00 | 49.7K |
| 11:08 | 4,160.40 | 4,160.40 | 4,160.40 | 4,160.40 | 20.2K |
| 11:09 | 4,161.80 | 4,161.80 | 4,160.70 | 4,160.70 | 20.4K |
| 11:10 | 4,159.70 | 4,159.70 | 4,159.60 | 4,159.60 | 60.9K |
| 11:11 | 4,159.50 | 4,159.50 | 4,158.90 | 4,158.90 | 27.7K |
| 11:12 | 4,158.90 | 4,159.90 | 4,158.90 | 4,159.90 | 29.6K |
| 11:13 | 4,160.40 | 4,160.40 | 4,159.20 | 4,159.20 | 11.9K |
| 11:14 | 4,159.40 | 4,159.40 | 4,159.40 | 4,159.40 | 43.0K |
| 11:15 | 4,160.30 | 4,160.30 | 4,160.00 | 4,160.00 | 65.8K |
| 11:16 | 4,162.00 | 4,162.00 | 4,161.90 | 4,161.90 | 59.9K |
| 11:17 | 4,162.80 | 4,162.80 | 4,162.70 | 4,162.70 | 34.1K |
| 11:18 | 4,162.40 | 4,163.60 | 4,162.40 | 4,163.60 | 16.2K |
| 11:19 | 4,164.90 | 4,164.90 | 4,164.50 | 4,164.50 | 100.3K |
| 11:20 | 4,162.80 | 4,163.10 | 4,162.80 | 4,163.10 | 86.4K |
| 11:21 | 4,164.90 | 4,164.90 | 4,163.80 | 4,163.80 | 22.7K |
| 11:22 | 4,164.00 | 4,164.00 | 4,163.20 | 4,163.20 | 26.8K |
| 11:23 | 4,160.90 | 4,160.90 | 4,159.40 | 4,159.40 | 75.9K |
| 11:24 | 4,158.20 | 4,158.40 | 4,158.20 | 4,158.40 | 82.0K |
| 11:25 | 4,159.10 | 4,159.10 | 4,159.10 | 4,159.10 | 42.8K |
| 11:26 | 4,160.90 | 4,160.90 | 4,160.50 | 4,160.50 | 49.7K |
| 11:27 | 4,160.50 | 4,160.50 | 4,160.20 | 4,160.20 | 47.2K |
| 11:28 | 4,160.20 | 4,160.20 | 4,160.00 | 4,160.00 | 46.3K |
| 11:29 | 4,160.20 | 4,162.20 | 4,160.20 | 4,162.20 | 16.9K |
| 11:30 | 4,161.10 | 4,161.90 | 4,161.10 | 4,161.90 | 31.1K |
| 11:31 | 4,161.40 | 4,162.00 | 4,161.40 | 4,162.00 | 24.4K |
| 11:32 | 4,161.60 | 4,161.60 | 4,158.10 | 4,158.10 | 28.4K |
| 11:33 | 4,159.10 | 4,159.20 | 4,159.10 | 4,159.20 | 106.5K |
| 11:34 | 4,157.40 | 4,157.40 | 4,156.40 | 4,156.40 | 560.9K |
| 11:35 | 4,158.10 | 4,158.10 | 4,157.80 | 4,157.80 | 164.5K |
| 11:36 | 4,156.10 | 4,156.10 | 4,156.10 | 4,156.10 | 21.5K |
| 11:37 | 4,155.60 | 4,156.50 | 4,155.60 | 4,156.50 | 37.4K |
| 11:38 | 4,157.80 | 4,157.80 | 4,157.60 | 4,157.60 | 24.1K |
| 11:39 | 4,157.50 | 4,157.60 | 4,157.50 | 4,157.60 | 32.9K |
| 11:40 | 4,156.90 | 4,157.60 | 4,156.90 | 4,157.60 | 19.9K |
| 11:41 | 4,158.80 | 4,158.80 | 4,158.30 | 4,158.30 | 36.2K |
| 11:42 | 4,157.60 | 4,158.00 | 4,157.60 | 4,158.00 | 15.2K |
| 11:43 | 4,158.00 | 4,158.00 | 4,157.50 | 4,157.50 | 106.0K |
| 11:44 | 4,158.90 | 4,158.90 | 4,158.90 | 4,158.90 | 46.8K |
| 11:45 | 4,159.40 | 4,160.20 | 4,159.40 | 4,160.20 | 38.9K |
| 11:46 | 4,161.60 | 4,161.60 | 4,160.10 | 4,160.10 | 17.1K |
| 11:47 | 4,158.60 | 4,158.60 | 4,158.30 | 4,158.30 | 14.2K |
| 11:48 | 4,159.00 | 4,159.00 | 4,159.00 | 4,159.00 | 29.2K |
| 11:49 | 4,158.20 | 4,158.20 | 4,157.80 | 4,157.80 | 30.3K |
| 11:50 | 4,158.10 | 4,158.30 | 4,158.10 | 4,158.30 | 33.0K |
| 11:51 | 4,157.80 | 4,158.70 | 4,157.80 | 4,158.70 | 44.6K |
| 11:52 | 4,158.90 | 4,158.90 | 4,158.80 | 4,158.80 | 47.5K |
| 11:53 | 4,160.20 | 4,160.60 | 4,160.20 | 4,160.60 | 17.2K |
| 11:54 | 4,160.70 | 4,160.70 | 4,160.20 | 4,160.20 | 183.3K |
| 11:55 | 4,160.90 | 4,161.10 | 4,160.90 | 4,161.10 | 94.3K |
| 11:56 | 4,161.50 | 4,162.50 | 4,161.50 | 4,162.50 | 46.8K |
| 11:57 | 4,162.00 | 4,162.10 | 4,162.00 | 4,162.10 | 970.9K |
| 11:58 | 4,161.40 | 4,161.60 | 4,161.40 | 4,161.60 | 628.4K |
| 11:59 | 4,160.00 | 4,160.00 | 4,159.90 | 4,159.90 | 43.1K |
| 12:00 | 4,160.00 | 4,160.70 | 4,160.00 | 4,160.70 | 41.8K |
| 12:01 | 4,160.80 | 4,161.80 | 4,160.80 | 4,161.80 | 39.9K |
| 12:02 | 4,161.80 | 4,164.50 | 4,161.80 | 4,164.50 | 52.0K |
| 12:03 | 4,164.60 | 4,165.10 | 4,164.60 | 4,165.10 | 65.0K |
| 12:04 | 4,163.10 | 4,163.10 | 4,163.10 | 4,163.10 | 20.3K |
| 12:05 | 4,164.20 | 4,164.20 | 4,163.10 | 4,163.10 | 38.7K |
| 12:06 | 4,163.40 | 4,164.70 | 4,163.40 | 4,164.70 | 17.1K |
| 12:07 | 4,163.00 | 4,163.00 | 4,162.80 | 4,162.80 | 21.5K |
| 12:08 | 4,162.70 | 4,162.70 | 4,162.30 | 4,162.30 | 23.0K |
| 12:09 | 4,159.70 | 4,159.70 | 4,159.00 | 4,159.00 | 39.2K |
| 12:10 | 4,159.00 | 4,159.00 | 4,158.00 | 4,158.00 | 32.5K |
| 12:11 | 4,156.60 | 4,156.80 | 4,156.60 | 4,156.80 | 30.2K |
| 12:12 | 4,157.00 | 4,157.00 | 4,157.00 | 4,157.00 | 54.2K |
| 12:13 | 4,155.60 | 4,155.60 | 4,154.50 | 4,154.50 | 52.0K |
| 12:14 | 4,154.90 | 4,155.60 | 4,154.90 | 4,155.60 | 28.5K |
| 12:15 | 4,155.20 | 4,155.60 | 4,155.20 | 4,155.60 | 26.5K |
| 12:16 | 4,156.20 | 4,156.60 | 4,156.20 | 4,156.60 | 25.9K |
| 12:17 | 4,157.20 | 4,157.20 | 4,156.30 | 4,156.30 | 35.9K |
| 12:18 | 4,156.30 | 4,156.50 | 4,156.30 | 4,156.50 | 40.2K |
| 12:19 | 4,158.50 | 4,158.90 | 4,158.50 | 4,158.90 | 25.2K |
| 12:20 | 4,158.70 | 4,158.70 | 4,158.30 | 4,158.30 | 16.9K |
| 12:21 | 4,158.20 | 4,158.50 | 4,158.20 | 4,158.50 | 17.9K |
| 12:22 | 4,159.00 | 4,159.00 | 4,158.70 | 4,158.70 | 23.1K |
| 12:23 | 4,159.00 | 4,159.00 | 4,156.90 | 4,156.90 | 15.3K |
| 12:24 | 4,155.90 | 4,157.40 | 4,155.90 | 4,157.40 | 28.2K |
| 12:25 | 4,157.40 | 4,157.40 | 4,156.30 | 4,156.30 | 15.4K |
| 12:26 | 4,156.20 | 4,156.20 | 4,156.10 | 4,156.10 | 32.0K |
| 12:27 | 4,155.20 | 4,155.20 | 4,154.60 | 4,154.60 | 17.3K |
| 12:28 | 4,154.30 | 4,154.30 | 4,154.30 | 4,154.30 | 129.4K |
| 12:29 | 4,156.20 | 4,156.20 | 4,155.50 | 4,155.50 | 27.4K |
| 12:30 | 4,155.10 | 4,155.80 | 4,155.10 | 4,155.80 | 33.9K |
| 12:31 | 4,155.00 | 4,155.00 | 4,154.00 | 4,154.00 | 55.9K |
| 12:32 | 4,153.40 | 4,154.10 | 4,153.40 | 4,154.10 | 39.5K |
| 12:33 | 4,153.20 | 4,154.00 | 4,153.20 | 4,154.00 | 22.7K |
| 12:34 | 4,154.50 | 4,154.90 | 4,154.50 | 4,154.90 | 43.0K |
| 12:35 | 4,154.30 | 4,154.90 | 4,154.30 | 4,154.90 | 32.1K |
| 12:36 | 4,155.70 | 4,157.50 | 4,155.70 | 4,157.50 | 257.2K |
| 12:37 | 4,155.70 | 4,156.40 | 4,155.70 | 4,156.40 | 15.7K |
| 12:38 | 4,157.00 | 4,158.00 | 4,157.00 | 4,158.00 | 389.9K |
| 12:39 | 4,158.10 | 4,158.20 | 4,158.10 | 4,158.20 | 26.3K |
| 12:40 | 4,158.50 | 4,158.50 | 4,157.60 | 4,157.60 | 32.8K |
| 12:41 | 4,158.00 | 4,158.20 | 4,158.00 | 4,158.20 | 27.0K |
| 12:42 | 4,158.20 | 4,158.20 | 4,157.20 | 4,157.20 | 30.5K |
| 12:43 | 4,157.40 | 4,157.60 | 4,157.40 | 4,157.60 | 24.5K |
| 12:44 | 4,157.10 | 4,157.30 | 4,157.10 | 4,157.30 | 233.2K |
| 12:45 | 4,157.50 | 4,157.50 | 4,155.50 | 4,155.50 | 32.2K |
| 12:46 | 4,155.40 | 4,155.50 | 4,155.40 | 4,155.50 | 30.3K |
| 12:47 | 4,154.80 | 4,154.80 | 4,153.40 | 4,153.40 | 18.2K |
| 12:48 | 4,152.50 | 4,152.50 | 4,151.40 | 4,151.40 | 485.0K |
| 12:49 | 4,152.80 | 4,152.80 | 4,151.60 | 4,151.60 | 28.5K |
| 12:50 | 4,152.00 | 4,152.00 | 4,151.90 | 4,151.90 | 47.2K |
| 12:51 | 4,150.40 | 4,150.40 | 4,150.10 | 4,150.10 | 210.5K |
| 12:52 | 4,150.80 | 4,150.80 | 4,149.90 | 4,149.90 | 22.6K |
| 12:53 | 4,149.40 | 4,151.00 | 4,149.40 | 4,151.00 | 19.5K |
| 12:54 | 4,150.70 | 4,150.70 | 4,150.60 | 4,150.60 | 306.4K |
| 12:55 | 4,150.60 | 4,150.60 | 4,149.40 | 4,149.40 | 13.7K |
| 12:56 | 4,148.70 | 4,149.40 | 4,148.70 | 4,149.40 | 159.7K |
| 12:57 | 4,148.80 | 4,148.80 | 4,148.70 | 4,148.70 | 65.3K |
| 12:58 | 4,148.00 | 4,148.80 | 4,148.00 | 4,148.80 | 56.1K |
| 12:59 | 4,149.40 | 4,149.80 | 4,149.40 | 4,149.80 | 15.5K |
| 13:00 | 4,150.50 | 4,150.50 | 4,150.10 | 4,150.10 | 6.5K |
| 13:01 | 4,149.40 | 4,149.40 | 4,149.20 | 4,149.20 | 18.7K |
| 13:02 | 4,148.70 | 4,148.90 | 4,148.70 | 4,148.90 | 6.0K |
| 13:03 | 4,148.30 | 4,148.30 | 4,147.40 | 4,147.40 | 84.8K |
| 13:04 | 4,146.90 | 4,146.90 | 4,146.80 | 4,146.80 | 22.0K |
| 13:05 | 4,146.90 | 4,146.90 | 4,146.20 | 4,146.20 | 30.2K |
| 13:06 | 4,145.80 | 4,147.00 | 4,145.80 | 4,147.00 | 108.7K |
| 13:07 | 4,145.20 | 4,145.80 | 4,145.20 | 4,145.80 | 7.5K |
| 13:08 | 4,145.70 | 4,145.70 | 4,145.70 | 4,145.70 | 33.4K |
| 13:09 | 4,145.10 | 4,145.10 | 4,145.00 | 4,145.00 | 31.7K |
| 13:10 | 4,144.60 | 4,144.60 | 4,144.60 | 4,144.60 | 42.4K |
| 13:11 | 4,144.70 | 4,145.60 | 4,144.70 | 4,145.60 | 21.5K |
| 13:12 | 4,145.20 | 4,145.80 | 4,145.20 | 4,145.80 | 6.1K |
| 13:13 | 4,145.80 | 4,145.80 | 4,145.50 | 4,145.50 | 17.5K |
| 13:14 | 4,146.20 | 4,146.20 | 4,144.50 | 4,144.50 | 60.6K |
| 13:15 | 4,143.90 | 4,143.90 | 4,143.40 | 4,143.40 | 74.9K |
| 13:16 | 4,143.50 | 4,143.90 | 4,143.50 | 4,143.90 | 152.6K |
| 13:17 | 4,144.40 | 4,145.60 | 4,144.40 | 4,145.60 | 17.8K |
| 13:18 | 4,146.40 | 4,147.10 | 4,146.40 | 4,147.10 | 51.2K |
| 13:19 | 4,147.80 | 4,147.80 | 4,147.60 | 4,147.60 | 40.2K |
| 13:20 | 4,146.40 | 4,146.50 | 4,146.40 | 4,146.50 | 28.0K |
| 13:21 | 4,147.60 | 4,148.00 | 4,147.60 | 4,148.00 | 45.5K |
| 13:22 | 4,148.30 | 4,148.60 | 4,148.30 | 4,148.60 | 26.0K |
| 13:23 | 4,149.20 | 4,149.90 | 4,149.20 | 4,149.90 | 58.9K |
| 13:24 | 4,149.40 | 4,150.60 | 4,149.40 | 4,150.60 | 52.4K |
| 13:25 | 4,150.80 | 4,150.90 | 4,150.80 | 4,150.90 | 27.7K |
| 13:26 | 4,150.00 | 4,150.00 | 4,149.40 | 4,149.40 | 42.1K |
| 13:27 | 4,149.20 | 4,149.40 | 4,149.20 | 4,149.40 | 41.5K |
| 13:28 | 4,149.60 | 4,149.60 | 4,149.30 | 4,149.30 | 40.7K |
| 13:29 | 4,148.90 | 4,148.90 | 4,148.80 | 4,148.80 | 25.2K |
| 13:30 | 4,148.60 | 4,148.60 | 4,147.70 | 4,147.70 | 23.6K |
| 13:31 | 4,147.30 | 4,147.70 | 4,147.30 | 4,147.70 | 49.1K |
| 13:32 | 4,147.50 | 4,147.50 | 4,147.40 | 4,147.40 | 33.3K |
| 13:33 | 4,148.00 | 4,149.80 | 4,148.00 | 4,149.80 | 25.9K |
| 13:34 | 4,150.90 | 4,152.50 | 4,150.90 | 4,152.50 | 96.7K |
| 13:35 | 4,152.70 | 4,152.70 | 4,152.40 | 4,152.40 | 153.8K |
| 13:36 | 4,152.50 | 4,152.50 | 4,151.10 | 4,151.10 | 23.8K |
| 13:37 | 4,150.70 | 4,150.70 | 4,150.10 | 4,150.10 | 20.1K |
| 13:38 | 4,150.20 | 4,151.00 | 4,150.20 | 4,151.00 | 26.6K |
| 13:39 | 4,150.20 | 4,150.20 | 4,150.00 | 4,150.00 | 15.9K |
| 13:40 | 4,150.00 | 4,150.50 | 4,150.00 | 4,150.50 | 46.7K |
| 13:41 | 4,150.20 | 4,150.20 | 4,150.00 | 4,150.00 | 37.7K |
| 13:42 | 4,150.00 | 4,151.60 | 4,150.00 | 4,151.60 | 26.8K |
| 13:43 | 4,151.00 | 4,151.10 | 4,151.00 | 4,151.10 | 21.4K |
| 13:44 | 4,151.30 | 4,151.30 | 4,150.80 | 4,150.80 | 22.1K |
| 13:45 | 4,150.80 | 4,150.80 | 4,150.80 | 4,150.80 | 18.2K |
| 13:46 | 4,149.60 | 4,149.60 | 4,148.60 | 4,148.60 | 25.7K |
| 13:47 | 4,148.60 | 4,148.80 | 4,148.60 | 4,148.80 | 14.8K |
| 13:48 | 4,148.50 | 4,148.50 | 4,148.40 | 4,148.40 | 47.6K |
| 13:49 | 4,148.40 | 4,148.40 | 4,147.90 | 4,147.90 | 537.1K |
| 13:50 | 4,148.30 | 4,149.00 | 4,148.30 | 4,149.00 | 23.5K |
| 13:51 | 4,149.30 | 4,149.30 | 4,149.30 | 4,149.30 | 11.1K |
| 13:52 | 4,148.50 | 4,148.60 | 4,148.50 | 4,148.60 | 16.1K |
| 13:53 | 4,149.00 | 4,150.20 | 4,149.00 | 4,150.20 | 24.7K |
| 13:54 | 4,150.40 | 4,150.50 | 4,150.40 | 4,150.50 | 64.5K |
| 13:55 | 4,150.10 | 4,151.10 | 4,150.10 | 4,151.10 | 30.5K |
| 13:56 | 4,151.30 | 4,151.50 | 4,151.30 | 4,151.50 | 16.0K |
| 13:57 | 4,152.20 | 4,152.20 | 4,151.80 | 4,151.80 | 14.3K |
| 13:58 | 4,152.30 | 4,153.50 | 4,152.30 | 4,153.50 | 15.2K |
| 13:59 | 4,153.30 | 4,153.30 | 4,153.20 | 4,153.20 | 39.0K |
| 14:00 | 4,153.00 | 4,153.00 | 4,153.00 | 4,153.00 | 16.7K |
| 14:01 | 4,152.90 | 4,153.50 | 4,152.90 | 4,153.50 | 88.1K |
| 14:02 | 4,156.20 | 4,156.50 | 4,156.20 | 4,156.50 | 32.7K |
| 14:03 | 4,155.80 | 4,155.80 | 4,155.80 | 4,155.80 | 268.9K |
| 14:04 | 4,155.80 | 4,156.00 | 4,155.80 | 4,156.00 | 57.3K |
| 14:05 | 4,156.20 | 4,156.20 | 4,155.40 | 4,155.40 | 16.0K |
| 14:06 | 4,155.00 | 4,155.90 | 4,155.00 | 4,155.90 | 43.5K |
| 14:07 | 4,155.80 | 4,156.00 | 4,155.80 | 4,156.00 | 23.4K |
| 14:08 | 4,156.90 | 4,157.00 | 4,156.90 | 4,157.00 | 24.2K |
| 14:09 | 4,157.00 | 4,157.00 | 4,156.90 | 4,156.90 | 46.3K |
| 14:10 | 4,156.10 | 4,156.10 | 4,155.60 | 4,155.60 | 13.7K |
| 14:11 | 4,155.30 | 4,155.30 | 4,154.20 | 4,154.20 | 55.2K |
| 14:12 | 4,154.20 | 4,155.50 | 4,154.20 | 4,155.50 | 43.1K |
| 14:13 | 4,156.10 | 4,156.10 | 4,155.70 | 4,155.70 | 32.7K |
| 14:14 | 4,154.60 | 4,154.60 | 4,153.90 | 4,153.90 | 45.0K |
| 14:15 | 4,153.80 | 4,153.80 | 4,153.40 | 4,153.40 | 72.7K |
| 14:16 | 4,153.80 | 4,153.80 | 4,153.50 | 4,153.50 | 81.7K |
| 14:17 | 4,153.00 | 4,153.00 | 4,152.70 | 4,152.70 | 33.4K |
| 14:18 | 4,153.30 | 4,153.30 | 4,152.60 | 4,152.60 | 37.4K |
| 14:19 | 4,152.70 | 4,152.70 | 4,152.10 | 4,152.10 | 19.6K |
| 14:20 | 4,152.60 | 4,152.60 | 4,152.20 | 4,152.20 | 22.4K |
| 14:21 | 4,153.40 | 4,153.40 | 4,153.20 | 4,153.20 | 20.6K |
| 14:22 | 4,152.90 | 4,153.40 | 4,152.90 | 4,153.40 | 22.2K |
| 14:23 | 4,153.30 | 4,153.90 | 4,153.30 | 4,153.90 | 43.4K |
| 14:24 | 4,154.40 | 4,154.40 | 4,154.10 | 4,154.10 | 34.5K |
| 14:25 | 4,153.50 | 4,153.50 | 4,153.50 | 4,153.50 | 75.6K |
| 14:26 | 4,152.90 | 4,152.90 | 4,152.50 | 4,152.50 | 22.2K |
| 14:27 | 4,152.50 | 4,152.50 | 4,152.50 | 4,152.50 | 32.6K |
| 14:28 | 4,152.80 | 4,152.80 | 4,152.30 | 4,152.30 | 25.4K |
| 14:29 | 4,153.30 | 4,153.30 | 4,152.90 | 4,152.90 | 17.5K |
| 14:30 | 4,151.80 | 4,151.80 | 4,151.50 | 4,151.50 | 46.0K |
| 14:31 | 4,152.40 | 4,152.40 | 4,151.40 | 4,151.40 | 22.3K |
| 14:32 | 4,151.70 | 4,151.80 | 4,151.70 | 4,151.80 | 135.0K |
| 14:33 | 4,151.90 | 4,151.90 | 4,150.50 | 4,150.50 | 30.2K |
| 14:34 | 4,152.00 | 4,152.00 | 4,151.90 | 4,151.90 | 37.2K |
| 14:35 | 4,153.00 | 4,153.90 | 4,153.00 | 4,153.90 | 31.8K |
| 14:36 | 4,154.10 | 4,154.10 | 4,153.70 | 4,153.70 | 25.8K |
| 14:37 | 4,153.80 | 4,154.10 | 4,153.80 | 4,154.10 | 47.4K |
| 14:38 | 4,153.00 | 4,153.30 | 4,153.00 | 4,153.30 | 30.9K |
| 14:39 | 4,153.10 | 4,153.80 | 4,153.10 | 4,153.80 | 35.2K |
| 14:40 | 4,153.40 | 4,154.60 | 4,153.40 | 4,154.60 | 160.5K |
| 14:41 | 4,154.20 | 4,154.40 | 4,154.20 | 4,154.40 | 85.5K |
| 14:42 | 4,154.00 | 4,154.90 | 4,154.00 | 4,154.90 | 35.1K |
| 14:43 | 4,154.60 | 4,154.90 | 4,154.60 | 4,154.90 | 12.2K |
| 14:44 | 4,154.50 | 4,154.70 | 4,154.50 | 4,154.70 | 22.2K |
| 14:45 | 4,154.30 | 4,154.30 | 4,154.20 | 4,154.20 | 47.2K |
| 14:46 | 4,154.20 | 4,154.60 | 4,154.20 | 4,154.60 | 40.9K |
| 14:47 | 4,154.80 | 4,155.10 | 4,154.80 | 4,155.10 | 29.0K |
| 14:48 | 4,155.90 | 4,155.90 | 4,155.70 | 4,155.70 | 35.2K |
| 14:49 | 4,156.00 | 4,156.00 | 4,156.00 | 4,156.00 | 46.1K |
| 14:50 | 4,156.20 | 4,156.20 | 4,155.30 | 4,155.30 | 84.0K |
| 14:51 | 4,154.40 | 4,154.40 | 4,154.30 | 4,154.30 | 236.1K |
| 14:52 | 4,154.40 | 4,154.40 | 4,153.90 | 4,153.90 | 30.3K |
| 14:53 | 4,154.40 | 4,154.40 | 4,154.40 | 4,154.40 | 31.6K |
| 14:54 | 4,154.50 | 4,154.50 | 4,153.70 | 4,153.70 | 25.3K |
| 14:55 | 4,154.30 | 4,154.90 | 4,154.30 | 4,154.90 | 70.9K |
| 14:56 | 4,156.60 | 4,156.90 | 4,156.60 | 4,156.90 | 23.7K |
| 14:57 | 4,155.80 | 4,156.20 | 4,155.80 | 4,156.20 | 21.0K |
| 14:58 | 4,156.20 | 4,156.20 | 4,156.20 | 4,156.20 | 28.8K |
| 14:59 | 4,156.20 | 4,156.30 | 4,156.20 | 4,156.30 | 46.0K |
| 15:00 | 4,156.80 | 4,157.30 | 4,156.80 | 4,157.30 | 50.5K |
| 15:01 | 4,156.10 | 4,156.10 | 4,156.00 | 4,156.00 | 9.8K |
| 15:02 | 4,155.80 | 4,155.80 | 4,155.70 | 4,155.70 | 11.9K |
| 15:03 | 4,155.40 | 4,155.40 | 4,155.40 | 4,155.40 | 41.0K |
| 15:04 | 4,154.20 | 4,154.90 | 4,154.20 | 4,154.90 | 30.9K |
| 15:05 | 4,153.80 | 4,153.80 | 4,153.00 | 4,153.00 | 62.1K |
| 15:06 | 4,152.20 | 4,152.20 | 4,152.20 | 4,152.20 | 1,323.1K |
| 15:07 | 4,151.90 | 4,152.30 | 4,151.90 | 4,152.30 | 32.0K |
| 15:08 | 4,153.50 | 4,154.00 | 4,153.50 | 4,154.00 | 20.5K |
| 15:09 | 4,154.30 | 4,154.30 | 4,153.90 | 4,153.90 | 55.5K |
| 15:10 | 4,153.50 | 4,154.10 | 4,153.50 | 4,154.10 | 57.4K |
| 15:11 | 4,153.50 | 4,153.50 | 4,152.50 | 4,152.50 | 49.5K |
| 15:12 | 4,152.60 | 4,152.90 | 4,152.60 | 4,152.90 | 42.2K |
| 15:13 | 4,152.80 | 4,153.00 | 4,152.80 | 4,153.00 | 108.4K |
| 15:14 | 4,153.50 | 4,153.90 | 4,153.50 | 4,153.90 | 324.8K |
| 15:15 | 4,153.80 | 4,153.80 | 4,153.30 | 4,153.30 | 23.4K |
| 15:16 | 4,153.30 | 4,153.80 | 4,153.30 | 4,153.80 | 71.9K |
| 15:17 | 4,153.80 | 4,153.90 | 4,153.80 | 4,153.90 | 24.0K |
| 15:18 | 4,154.20 | 4,154.50 | 4,154.20 | 4,154.50 | 34.7K |
| 15:19 | 4,154.40 | 4,155.40 | 4,154.40 | 4,155.40 | 112.8K |
| 15:20 | 4,155.80 | 4,156.20 | 4,155.80 | 4,156.20 | 40.9K |
| 15:21 | 4,156.20 | 4,156.40 | 4,156.20 | 4,156.40 | 1,115.4K |
| 15:22 | 4,156.80 | 4,158.80 | 4,156.80 | 4,158.80 | 5,789.9K |
| 15:23 | 4,158.50 | 4,158.50 | 4,157.50 | 4,157.50 | 339.5K |
| 15:24 | 4,156.70 | 4,156.70 | 4,156.60 | 4,156.60 | 60.0K |
| 15:25 | 4,155.80 | 4,156.30 | 4,155.80 | 4,156.30 | 107.3K |
| 15:26 | 4,156.20 | 4,156.20 | 4,155.60 | 4,155.60 | 108.8K |
| 15:27 | 4,155.20 | 4,155.20 | 4,155.20 | 4,155.20 | 55.9K |
| 15:28 | 4,155.10 | 4,155.40 | 4,155.10 | 4,155.40 | 149.5K |
| 15:29 | 4,155.00 | 4,155.80 | 4,155.00 | 4,155.80 | 47.5K |
| 15:30 | 4,156.90 | 4,157.10 | 4,156.90 | 4,157.10 | 113.8K |
| 15:31 | 4,157.20 | 4,157.50 | 4,157.20 | 4,157.50 | 22.4K |
| 15:32 | 4,157.40 | 4,157.40 | 4,157.20 | 4,157.20 | 58.3K |
| 15:33 | 4,157.20 | 4,157.50 | 4,157.20 | 4,157.50 | 43.4K |
| 15:34 | 4,157.90 | 4,157.90 | 4,157.70 | 4,157.70 | 40.8K |
| 15:35 | 4,158.30 | 4,158.30 | 4,158.30 | 4,158.30 | 50.4K |
| 15:36 | 4,157.70 | 4,157.70 | 4,157.10 | 4,157.10 | 120.2K |
| 15:37 | 4,156.20 | 4,156.50 | 4,156.20 | 4,156.50 | 50.5K |
| 15:38 | 4,156.60 | 4,156.60 | 4,156.50 | 4,156.50 | 136.0K |
| 15:39 | 4,156.40 | 4,156.60 | 4,156.40 | 4,156.60 | 184.6K |
| 15:40 | 4,157.20 | 4,157.20 | 4,157.20 | 4,157.20 | 45.3K |
| 15:41 | 4,156.40 | 4,156.50 | 4,156.40 | 4,156.50 | 94.9K |
| 15:42 | 4,156.60 | 4,156.60 | 4,156.50 | 4,156.50 | 136.4K |
| 15:43 | 4,156.40 | 4,157.00 | 4,156.40 | 4,157.00 | 195.5K |
| 15:44 | 4,156.40 | 4,156.40 | 4,156.40 | 4,156.40 | 106.9K |
| 15:45 | 4,157.10 | 4,157.80 | 4,157.10 | 4,157.80 | 87.0K |
| 15:46 | 4,157.90 | 4,158.60 | 4,157.90 | 4,158.60 | 128.1K |
| 15:47 | 4,157.90 | 4,157.90 | 4,157.00 | 4,157.00 | 96.0K |
| 15:48 | 4,157.20 | 4,157.70 | 4,157.20 | 4,157.70 | 163.4K |
| 15:49 | 4,157.10 | 4,157.50 | 4,157.10 | 4,157.50 | 97.1K |
| 15:50 | 4,156.90 | 4,156.90 | 4,156.00 | 4,156.00 | 107.8K |
| 15:51 | 4,155.60 | 4,155.60 | 4,155.20 | 4,155.20 | 172.1K |
| 15:52 | 4,155.20 | 4,155.50 | 4,155.20 | 4,155.50 | 74.1K |
| 15:53 | 4,155.80 | 4,155.80 | 4,155.30 | 4,155.30 | 199.1K |
| 15:54 | 4,156.20 | 4,156.90 | 4,156.20 | 4,156.90 | 97.3K |
| 15:55 | 4,156.90 | 4,156.90 | 4,156.90 | 4,156.90 | 111.5K |
| 15:56 | 4,157.90 | 4,157.90 | 4,157.30 | 4,157.30 | 131.3K |
| 15:57 | 4,157.40 | 4,158.60 | 4,157.40 | 4,158.60 | 140.3K |
| 15:58 | 4,159.70 | 4,159.70 | 4,157.70 | 4,157.70 | 295.9K |
| 15:59 | 4,156.00 | 4,156.90 | 4,156.00 | 4,156.90 | 173.5K |
| 16:00 | 4,157.50 | 4,157.50 | 4,157.50 | 4,157.50 | 47.1K |
| 16:01 | 4,157.50 | 4,157.50 | 4,157.50 | 4,157.50 | 0.0K |
| 16:02 | 4,157.50 | 4,157.50 | 4,157.50 | 4,157.50 | 0.0K |
| 16:03 | 4,157.50 | 4,157.50 | 4,157.50 | 4,157.50 | 0.0K |
| 16:04 | 4,157.50 | 4,157.50 | 4,154.70 | 4,154.70 | 8,584.4K |