| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,501.00 | 1,501.00 | 1,500.71 | 1,500.71 | 31.8K |
| 08:01 | 1,500.58 | 1,500.58 | 1,493.00 | 1,493.00 | 2.4K |
| 08:02 | 1,492.92 | 1,492.92 | 1,492.92 | 1,492.92 | 1.2K |
| 08:03 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 5.0K |
| 08:04 | 1,502.25 | 1,502.25 | 1,502.25 | 1,502.25 | 1.6K |
| 08:05 | 1,502.07 | 1,505.00 | 1,501.01 | 1,503.60 | 1.6K |
| 08:06 | 1,506.00 | 1,509.00 | 1,506.00 | 1,509.00 | 1.5K |
| 08:07 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1.1K |
| 08:08 | 1,509.00 | 1,511.00 | 1,509.00 | 1,509.99 | 2.2K |
| 08:09 | 1,512.00 | 1,516.00 | 1,511.00 | 1,516.00 | 2.9K |
| 08:10 | 1,514.99 | 1,518.00 | 1,514.99 | 1,517.00 | 1.3K |
| 08:11 | 1,519.00 | 1,519.00 | 1,515.00 | 1,515.00 | 1.3K |
| 08:12 | 1,516.00 | 1,516.00 | 1,512.00 | 1,512.00 | 1.2K |
| 08:14 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.0K |
| 08:15 | 1,507.44 | 1,507.44 | 1,507.44 | 1,507.44 | 0.7K |
| 08:16 | 1,509.00 | 1,509.00 | 1,507.44 | 1,507.44 | 1.6K |
| 08:17 | 1,509.00 | 1,509.00 | 1,506.00 | 1,506.00 | 0.0K |
| 08:18 | 1,507.77 | 1,507.77 | 1,507.77 | 1,507.77 | 1.0K |
| 08:19 | 1,509.00 | 1,509.00 | 1,508.00 | 1,508.00 | 0.0K |
| 08:20 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 08:21 | 1,510.00 | 1,512.00 | 1,510.00 | 1,511.99 | 0.9K |
| 08:22 | 1,510.00 | 1,511.30 | 1,510.00 | 1,511.30 | 0.7K |
| 08:24 | 1,512.00 | 1,512.00 | 1,511.11 | 1,511.11 | 0.2K |
| 08:25 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0K |
| 08:26 | 1,511.30 | 1,511.30 | 1,511.30 | 1,511.30 | 0.5K |
| 08:27 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 08:28 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.9K |
| 08:29 | 1,509.13 | 1,509.13 | 1,509.13 | 1,509.13 | 0.3K |
| 08:30 | 1,509.01 | 1,509.96 | 1,509.01 | 1,509.96 | 3.3K |
| 08:31 | 1,511.00 | 1,511.00 | 1,509.01 | 1,510.30 | 1.3K |
| 08:32 | 1,510.13 | 1,511.00 | 1,510.13 | 1,511.00 | 0.7K |
| 08:33 | 1,511.00 | 1,512.00 | 1,511.00 | 1,512.00 | 0.2K |
| 08:34 | 1,513.00 | 1,513.00 | 1,512.36 | 1,512.36 | 0.0K |
| 08:35 | 1,513.00 | 1,513.79 | 1,512.00 | 1,513.19 | 1.9K |
| 08:36 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.2K |
| 08:37 | 1,514.00 | 1,515.61 | 1,514.00 | 1,514.00 | 2.6K |
| 08:39 | 1,513.60 | 1,513.60 | 1,512.00 | 1,512.00 | 0.2K |
| 08:40 | 1,512.00 | 1,514.00 | 1,512.00 | 1,514.00 | 0.7K |
| 08:41 | 1,513.65 | 1,514.51 | 1,513.44 | 1,514.51 | 2.9K |
| 08:42 | 1,513.00 | 1,515.96 | 1,513.00 | 1,515.96 | 2.3K |
| 08:43 | 1,515.00 | 1,517.00 | 1,515.00 | 1,517.00 | 1.9K |
| 08:44 | 1,517.00 | 1,518.00 | 1,516.43 | 1,517.00 | 0.9K |
| 08:45 | 1,517.00 | 1,518.00 | 1,517.00 | 1,517.00 | 0.3K |
| 08:46 | 1,518.96 | 1,518.96 | 1,518.00 | 1,518.00 | 0.1K |
| 08:47 | 1,519.96 | 1,521.00 | 1,519.96 | 1,521.00 | 0.1K |
| 08:48 | 1,521.00 | 1,522.00 | 1,520.45 | 1,522.00 | 0.7K |
| 08:49 | 1,521.00 | 1,522.00 | 1,520.44 | 1,522.00 | 0.8K |
| 08:50 | 1,523.00 | 1,524.00 | 1,522.00 | 1,522.00 | 0.2K |
| 08:51 | 1,522.66 | 1,522.66 | 1,522.66 | 1,522.66 | 0.4K |
| 08:53 | 1,523.79 | 1,523.92 | 1,521.98 | 1,521.98 | 4.5K |
| 08:54 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 1.4K |
| 08:55 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.4K |
| 08:56 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 2.0K |
| 08:57 | 1,520.19 | 1,520.19 | 1,520.19 | 1,520.19 | 0.5K |
| 08:58 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 08:59 | 1,520.30 | 1,520.30 | 1,519.96 | 1,519.96 | 1.1K |
| 09:00 | 1,519.00 | 1,521.00 | 1,518.44 | 1,521.00 | 1.6K |
| 09:01 | 1,521.01 | 1,521.01 | 1,521.01 | 1,521.01 | 0.1K |
| 09:02 | 1,523.00 | 1,523.00 | 1,519.00 | 1,519.00 | 0.8K |
| 09:03 | 1,518.97 | 1,519.00 | 1,518.00 | 1,519.00 | 1.0K |
| 09:04 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 09:05 | 1,519.00 | 1,521.00 | 1,519.00 | 1,521.00 | 5.0K |
| 09:06 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 09:07 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:09 | 1,518.00 | 1,521.00 | 1,518.00 | 1,521.00 | 0.5K |
| 09:10 | 1,521.42 | 1,521.42 | 1,520.67 | 1,520.67 | 0.0K |
| 09:14 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 09:16 | 1,522.00 | 1,523.30 | 1,521.00 | 1,523.30 | 0.4K |
| 09:17 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 09:18 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.3K |
| 09:19 | 1,522.00 | 1,522.00 | 1,521.00 | 1,521.00 | 0.7K |
| 09:20 | 1,521.68 | 1,521.68 | 1,521.68 | 1,521.68 | 0.5K |
| 09:22 | 1,521.00 | 1,521.68 | 1,521.00 | 1,521.00 | 0.5K |
| 09:23 | 1,521.68 | 1,522.00 | 1,521.65 | 1,521.65 | 0.9K |
| 09:24 | 1,522.00 | 1,522.00 | 1,521.00 | 1,522.00 | 4.3K |
| 09:26 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 09:27 | 1,523.00 | 1,524.00 | 1,523.00 | 1,523.00 | 1.0K |
| 09:28 | 1,523.00 | 1,524.60 | 1,523.00 | 1,524.60 | 1.6K |
| 09:29 | 1,523.00 | 1,526.00 | 1,523.00 | 1,526.00 | 0.1K |
| 09:30 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.6K |
| 09:31 | 1,526.96 | 1,526.96 | 1,526.00 | 1,526.30 | 1.1K |
| 09:32 | 1,525.96 | 1,525.96 | 1,525.78 | 1,525.78 | 1.1K |
| 09:34 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 09:36 | 1,526.48 | 1,527.00 | 1,526.00 | 1,527.00 | 2.0K |
| 09:37 | 1,527.14 | 1,527.14 | 1,527.14 | 1,527.14 | 0.7K |
| 09:38 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 0.0K |
| 09:39 | 1,526.00 | 1,529.16 | 1,526.00 | 1,529.00 | 1.7K |
| 09:40 | 1,529.30 | 1,530.00 | 1,529.30 | 1,530.00 | 0.3K |
| 09:42 | 1,531.00 | 1,531.00 | 1,530.96 | 1,530.96 | 1.8K |
| 09:43 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 09:45 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 09:46 | 1,532.00 | 1,532.00 | 1,530.00 | 1,531.00 | 0.5K |
| 09:47 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 09:48 | 1,531.00 | 1,531.00 | 1,530.99 | 1,530.99 | 0.2K |
| 09:50 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
| 09:52 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.8K |
| 09:53 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 0.7K |
| 09:55 | 1,529.14 | 1,529.14 | 1,527.56 | 1,527.56 | 0.4K |
| 09:56 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 09:57 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 09:58 | 1,528.30 | 1,528.44 | 1,527.00 | 1,527.00 | 4.1K |
| 09:59 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 10:00 | 1,526.87 | 1,527.30 | 1,526.87 | 1,527.30 | 0.5K |
| 10:01 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 10:02 | 1,527.00 | 1,527.01 | 1,527.00 | 1,527.01 | 0.0K |
| 10:03 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.8K |
| 10:04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 10:05 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | 0.1K |
| 10:06 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | 0.1K |
| 10:07 | 1,529.00 | 1,529.99 | 1,529.00 | 1,529.99 | 0.7K |
| 10:08 | 1,528.50 | 1,528.99 | 1,527.00 | 1,528.00 | 1.7K |
| 10:10 | 1,528.00 | 1,528.20 | 1,528.00 | 1,528.20 | 0.2K |
| 10:13 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.5K |
| 10:14 | 1,526.00 | 1,526.76 | 1,526.00 | 1,526.76 | 0.6K |
| 10:15 | 1,526.00 | 1,526.00 | 1,524.00 | 1,524.00 | 1.0K |
| 10:17 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 2.2K |
| 10:18 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.65 | 3.3K |
| 10:19 | 1,528.00 | 1,528.00 | 1,525.00 | 1,525.00 | 0.5K |
| 10:20 | 1,525.35 | 1,525.35 | 1,524.17 | 1,524.17 | 0.1K |
| 10:21 | 1,523.00 | 1,526.00 | 1,523.00 | 1,526.00 | 1.0K |
| 10:22 | 1,524.85 | 1,524.85 | 1,524.85 | 1,524.85 | 0.5K |
| 10:23 | 1,525.00 | 1,528.00 | 1,525.00 | 1,527.00 | 2.4K |
| 10:25 | 1,528.43 | 1,529.00 | 1,528.00 | 1,529.00 | 0.5K |
| 10:26 | 1,528.00 | 1,528.00 | 1,527.00 | 1,527.00 | 0.4K |
| 10:27 | 1,527.00 | 1,527.00 | 1,525.00 | 1,525.00 | 2.0K |
| 10:28 | 1,526.00 | 1,527.00 | 1,525.14 | 1,525.14 | 2.2K |
| 10:29 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.8K |
| 10:30 | 1,526.50 | 1,527.00 | 1,526.50 | 1,527.00 | 0.2K |
| 10:31 | 1,524.00 | 1,526.13 | 1,524.00 | 1,524.00 | 0.7K |
| 10:32 | 1,524.13 | 1,524.13 | 1,523.00 | 1,523.00 | 0.9K |
| 10:33 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.5K |
| 10:34 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 10:35 | 1,522.00 | 1,522.00 | 1,521.00 | 1,521.00 | 1.4K |
| 10:36 | 1,521.50 | 1,521.50 | 1,521.50 | 1,521.50 | 0.2K |
| 10:37 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.76 | 0.1K |
| 10:39 | 1,521.00 | 1,521.13 | 1,521.00 | 1,521.13 | 1.2K |
| 10:40 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 10:41 | 1,520.01 | 1,522.00 | 1,519.50 | 1,519.50 | 1.6K |
| 10:43 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 10:44 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 10:45 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 1.9K |
| 10:48 | 1,518.65 | 1,518.65 | 1,518.38 | 1,518.38 | 0.2K |
| 10:50 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.2K |
| 10:51 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 10:52 | 1,514.76 | 1,514.76 | 1,514.76 | 1,514.76 | 0.5K |
| 10:54 | 1,515.65 | 1,515.65 | 1,515.65 | 1,515.65 | 0.1K |
| 10:55 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 1.4K |
| 10:56 | 1,518.00 | 1,518.00 | 1,516.80 | 1,516.80 | 1.7K |
| 10:57 | 1,519.00 | 1,519.00 | 1,517.98 | 1,517.98 | 1.2K |
| 10:58 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.6K |
| 10:59 | 1,517.00 | 1,517.00 | 1,515.00 | 1,515.00 | 20.8K |
| 11:00 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.3K |
| 11:01 | 1,517.30 | 1,517.30 | 1,517.30 | 1,517.30 | 1.6K |
| 11:02 | 1,516.00 | 1,517.37 | 1,516.00 | 1,517.37 | 0.2K |
| 11:03 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.4K |
| 11:06 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.2K |
| 11:07 | 1,517.28 | 1,517.28 | 1,517.28 | 1,517.28 | 0.3K |
| 11:09 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 11:10 | 1,516.00 | 1,517.28 | 1,516.00 | 1,517.28 | 4.3K |
| 11:11 | 1,518.00 | 1,519.00 | 1,518.00 | 1,519.00 | 1.6K |
| 11:12 | 1,518.00 | 1,518.27 | 1,518.00 | 1,518.27 | 2.7K |
| 11:13 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.8K |
| 11:14 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.7K |
| 11:18 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
| 11:19 | 1,516.27 | 1,516.27 | 1,516.27 | 1,516.27 | 0.2K |
| 11:21 | 1,515.00 | 1,515.50 | 1,515.00 | 1,515.50 | 0.7K |
| 11:22 | 1,515.00 | 1,515.30 | 1,515.00 | 1,515.30 | 0.2K |
| 11:24 | 1,515.38 | 1,515.38 | 1,515.38 | 1,515.38 | 1.0K |
| 11:25 | 1,515.08 | 1,515.08 | 1,515.08 | 1,515.08 | 0.2K |
| 11:26 | 1,516.30 | 1,517.00 | 1,516.28 | 1,517.00 | 0.4K |
| 11:27 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0K |
| 11:28 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.3K |
| 11:29 | 1,516.46 | 1,519.00 | 1,516.46 | 1,519.00 | 0.2K |
| 11:30 | 1,517.76 | 1,518.00 | 1,516.45 | 1,516.76 | 1.6K |
| 11:31 | 1,517.32 | 1,518.00 | 1,517.32 | 1,518.00 | 0.1K |
| 11:32 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 11:34 | 1,518.79 | 1,519.00 | 1,518.79 | 1,519.00 | 2.6K |
| 11:35 | 1,521.30 | 1,521.30 | 1,521.30 | 1,521.30 | 0.1K |
| 11:36 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 11:38 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 11:39 | 1,521.76 | 1,522.00 | 1,521.76 | 1,522.00 | 0.1K |
| 11:41 | 1,521.77 | 1,523.00 | 1,521.76 | 1,521.76 | 0.1K |
| 11:43 | 1,521.76 | 1,523.00 | 1,521.76 | 1,523.00 | 0.0K |
| 11:44 | 1,523.00 | 1,523.65 | 1,523.00 | 1,523.65 | 0.2K |
| 11:45 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.3K |
| 11:46 | 1,522.54 | 1,522.54 | 1,522.54 | 1,522.54 | 0.0K |
| 11:47 | 1,522.00 | 1,522.76 | 1,522.00 | 1,522.76 | 0.3K |
| 11:48 | 1,523.00 | 1,523.00 | 1,522.00 | 1,522.00 | 0.6K |
| 11:49 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.6K |
| 11:50 | 1,525.00 | 1,525.02 | 1,525.00 | 1,525.02 | 1.6K |
| 11:51 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.5K |
| 11:52 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1.2K |
| 11:53 | 1,528.00 | 1,528.40 | 1,528.00 | 1,528.40 | 1.4K |
| 11:56 | 1,528.76 | 1,528.76 | 1,528.00 | 1,528.00 | 1.1K |
| 11:57 | 1,529.30 | 1,530.00 | 1,529.30 | 1,530.00 | 0.1K |
| 11:58 | 1,528.56 | 1,528.56 | 1,528.38 | 1,528.38 | 1.5K |
| 12:01 | 1,528.56 | 1,528.56 | 1,528.00 | 1,528.00 | 0.0K |
| 12:02 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.5K |
| 12:04 | 1,530.00 | 1,531.00 | 1,530.00 | 1,531.00 | 0.1K |
| 12:05 | 1,531.00 | 1,533.00 | 1,531.00 | 1,532.00 | 4.5K |
| 12:06 | 1,533.30 | 1,533.30 | 1,533.30 | 1,533.30 | 0.3K |
| 12:07 | 1,534.00 | 1,534.00 | 1,532.00 | 1,532.00 | 1.6K |
| 12:08 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0K |
| 12:09 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 12:10 | 1,534.00 | 1,534.30 | 1,534.00 | 1,534.30 | 1.1K |
| 12:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0K |
| 12:12 | 1,535.00 | 1,536.00 | 1,535.00 | 1,535.30 | 0.6K |
| 12:13 | 1,537.38 | 1,537.38 | 1,537.38 | 1,537.38 | 1.6K |
| 12:14 | 1,536.00 | 1,536.00 | 1,535.00 | 1,535.00 | 2.9K |
| 12:15 | 1,535.00 | 1,536.00 | 1,534.00 | 1,536.00 | 1.0K |
| 12:17 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.5K |
| 12:19 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 12:25 | 1,536.80 | 1,538.00 | 1,536.80 | 1,537.00 | 1.3K |
| 12:26 | 1,536.00 | 1,538.00 | 1,536.00 | 1,538.00 | 1.0K |
| 12:27 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 12:28 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 0.6K |
| 12:29 | 1,535.00 | 1,536.00 | 1,535.00 | 1,536.00 | 0.4K |
| 12:32 | 1,535.82 | 1,535.82 | 1,535.82 | 1,535.82 | 0.1K |
| 12:33 | 1,535.80 | 1,537.00 | 1,535.80 | 1,537.00 | 0.0K |
| 12:34 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
| 12:35 | 1,537.70 | 1,537.70 | 1,537.65 | 1,537.65 | 0.3K |
| 12:36 | 1,537.65 | 1,538.00 | 1,535.50 | 1,535.50 | 3.1K |
| 12:37 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.3K |
| 12:39 | 1,534.00 | 1,534.00 | 1,533.50 | 1,533.50 | 1.0K |
| 12:40 | 1,533.65 | 1,533.65 | 1,532.00 | 1,532.00 | 1.3K |
| 12:41 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.5K |
| 12:42 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.5K |
| 12:44 | 1,528.00 | 1,528.00 | 1,527.47 | 1,527.47 | 0.4K |
| 12:45 | 1,527.94 | 1,527.94 | 1,527.00 | 1,527.00 | 4.1K |
| 12:46 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.2K |
| 12:47 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1.4K |
| 12:50 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.7K |
| 12:51 | 1,525.56 | 1,525.56 | 1,525.56 | 1,525.56 | 2.0K |
| 12:52 | 1,526.65 | 1,526.65 | 1,526.65 | 1,526.65 | 0.1K |
| 12:53 | 1,526.53 | 1,526.53 | 1,526.53 | 1,526.53 | 0.2K |
| 12:54 | 1,526.54 | 1,526.54 | 1,526.54 | 1,526.54 | 0.4K |
| 12:55 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 12:56 | 1,527.20 | 1,527.47 | 1,527.20 | 1,527.47 | 0.1K |
| 12:57 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1.0K |
| 12:58 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 13:02 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 13:03 | 1,530.00 | 1,530.36 | 1,529.00 | 1,530.36 | 3.0K |
| 13:04 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.8K |
| 13:06 | 1,530.00 | 1,532.99 | 1,530.00 | 1,532.99 | 1.9K |
| 13:08 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 13:09 | 1,532.00 | 1,532.00 | 1,531.00 | 1,531.00 | 0.2K |
| 13:11 | 1,530.47 | 1,530.47 | 1,530.47 | 1,530.47 | 0.0K |
| 13:12 | 1,530.65 | 1,530.65 | 1,530.00 | 1,530.00 | 1.1K |
| 13:13 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
| 13:14 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
| 13:17 | 1,532.48 | 1,532.48 | 1,532.48 | 1,532.48 | 0.6K |
| 13:18 | 1,532.00 | 1,532.00 | 1,530.00 | 1,530.00 | 0.1K |
| 13:20 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 0.6K |
| 13:22 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.3K |
| 13:24 | 1,529.00 | 1,529.65 | 1,529.00 | 1,529.65 | 0.0K |
| 13:27 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 13:29 | 1,531.30 | 1,531.30 | 1,531.30 | 1,531.30 | 0.6K |
| 13:30 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 13:31 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.6K |
| 13:32 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
| 13:33 | 1,534.30 | 1,534.30 | 1,534.30 | 1,534.30 | 0.3K |
| 13:34 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.0K |
| 13:38 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.2K |
| 13:39 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 1.0K |
| 13:40 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1.0K |
| 13:41 | 1,532.00 | 1,532.00 | 1,531.80 | 1,531.80 | 0.3K |
| 13:42 | 1,531.81 | 1,531.81 | 1,531.81 | 1,531.81 | 3.2K |
| 13:43 | 1,531.00 | 1,531.00 | 1,530.00 | 1,530.00 | 0.8K |
| 13:44 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 0.6K |
| 13:45 | 1,531.00 | 1,531.00 | 1,530.00 | 1,531.00 | 0.3K |
| 13:46 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.6K |
| 13:47 | 1,528.94 | 1,530.00 | 1,528.94 | 1,529.12 | 0.3K |
| 13:48 | 1,529.94 | 1,531.00 | 1,529.94 | 1,531.00 | 0.7K |
| 13:50 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.4K |
| 13:51 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 13:52 | 1,531.02 | 1,531.02 | 1,531.02 | 1,531.02 | 0.4K |
| 13:53 | 1,531.47 | 1,531.69 | 1,531.47 | 1,531.47 | 0.2K |
| 13:54 | 1,532.30 | 1,532.30 | 1,532.30 | 1,532.30 | 0.3K |
| 13:55 | 1,531.00 | 1,531.60 | 1,531.00 | 1,531.60 | 0.0K |
| 13:58 | 1,531.00 | 1,531.00 | 1,530.00 | 1,530.30 | 2.7K |
| 14:00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.5K |
| 14:01 | 1,529.72 | 1,529.72 | 1,529.00 | 1,529.00 | 0.6K |
| 14:02 | 1,528.00 | 1,528.00 | 1,527.00 | 1,527.00 | 0.7K |
| 14:04 | 1,527.00 | 1,530.30 | 1,527.00 | 1,530.30 | 0.9K |
| 14:05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 14:06 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | 0.1K |
| 14:07 | 1,528.94 | 1,530.00 | 1,528.94 | 1,530.00 | 0.1K |
| 14:08 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 14:09 | 1,528.30 | 1,528.30 | 1,527.00 | 1,527.00 | 0.2K |
| 14:10 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 1.1K |
| 14:11 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 14:13 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 1.2K |
| 14:15 | 1,524.30 | 1,524.30 | 1,524.30 | 1,524.30 | 0.0K |
| 14:16 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.2K |
| 14:17 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 14:18 | 1,523.94 | 1,525.00 | 1,523.94 | 1,525.00 | 2.3K |
| 14:20 | 1,525.65 | 1,526.00 | 1,525.65 | 1,526.00 | 0.6K |
| 14:21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 14:22 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.2K |
| 14:24 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.4K |
| 14:25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.5K |
| 14:26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.2K |
| 14:27 | 1,524.94 | 1,524.94 | 1,524.94 | 1,524.94 | 0.0K |
| 14:28 | 1,524.94 | 1,526.00 | 1,524.94 | 1,526.00 | 0.7K |
| 14:29 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 14:30 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.6K |
| 14:31 | 1,523.00 | 1,523.00 | 1,520.00 | 1,520.00 | 0.5K |
| 14:32 | 1,522.00 | 1,522.50 | 1,522.00 | 1,522.50 | 0.8K |
| 14:33 | 1,521.00 | 1,522.00 | 1,521.00 | 1,522.00 | 0.5K |
| 14:34 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 14:35 | 1,520.00 | 1,520.00 | 1,514.30 | 1,514.30 | 2.9K |
| 14:36 | 1,514.00 | 1,514.00 | 1,512.00 | 1,512.00 | 0.5K |
| 14:37 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.0K |
| 14:38 | 1,514.00 | 1,514.00 | 1,512.00 | 1,512.30 | 0.5K |
| 14:39 | 1,512.34 | 1,515.00 | 1,512.34 | 1,514.00 | 2.0K |
| 14:40 | 1,514.00 | 1,514.00 | 1,512.00 | 1,512.00 | 0.2K |
| 14:41 | 1,513.00 | 1,513.30 | 1,513.00 | 1,513.30 | 0.4K |
| 14:42 | 1,512.00 | 1,513.00 | 1,510.00 | 1,510.00 | 0.1K |
| 14:43 | 1,509.30 | 1,509.30 | 1,507.00 | 1,507.00 | 1.3K |
| 14:44 | 1,506.36 | 1,507.00 | 1,506.36 | 1,507.00 | 0.4K |
| 14:45 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0K |
| 14:46 | 1,507.00 | 1,508.00 | 1,507.00 | 1,508.00 | 0.3K |
| 14:48 | 1,507.00 | 1,507.00 | 1,503.00 | 1,504.00 | 3.0K |
| 14:49 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.7K |
| 14:50 | 1,504.30 | 1,504.30 | 1,504.30 | 1,504.30 | 0.2K |
| 14:51 | 1,503.60 | 1,504.00 | 1,503.60 | 1,504.00 | 0.3K |
| 14:52 | 1,506.00 | 1,508.00 | 1,506.00 | 1,506.30 | 0.3K |
| 14:53 | 1,506.77 | 1,506.77 | 1,506.50 | 1,506.50 | 1.3K |
| 14:54 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1.5K |
| 14:56 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0K |
| 14:57 | 1,510.00 | 1,510.00 | 1,508.50 | 1,508.50 | 2.0K |
| 14:58 | 1,509.00 | 1,509.00 | 1,506.00 | 1,506.00 | 0.8K |
| 15:01 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.9K |
| 15:02 | 1,506.00 | 1,508.00 | 1,506.00 | 1,508.00 | 0.4K |
| 15:03 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.0K |
| 15:04 | 1,508.00 | 1,509.00 | 1,508.00 | 1,509.00 | 1.0K |
| 15:05 | 1,508.00 | 1,509.00 | 1,508.00 | 1,509.00 | 1.7K |
| 15:06 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.5K |
| 15:07 | 1,510.00 | 1,511.00 | 1,510.00 | 1,511.00 | 1.7K |
| 15:08 | 1,509.00 | 1,509.00 | 1,508.00 | 1,508.00 | 0.4K |
| 15:09 | 1,507.00 | 1,507.00 | 1,506.00 | 1,506.00 | 0.7K |
| 15:11 | 1,502.98 | 1,505.00 | 1,502.00 | 1,503.51 | 2.2K |
| 15:12 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 0.1K |
| 15:13 | 1,503.00 | 1,503.00 | 1,502.18 | 1,502.18 | 0.4K |
| 15:14 | 1,499.00 | 1,499.18 | 1,498.30 | 1,498.30 | 1.8K |
| 15:15 | 1,496.00 | 1,496.00 | 1,495.00 | 1,495.00 | 0.3K |
| 15:16 | 1,498.00 | 1,498.00 | 1,497.00 | 1,498.00 | 1.5K |
| 15:17 | 1,496.00 | 1,496.00 | 1,494.00 | 1,494.00 | 0.9K |
| 15:18 | 1,494.00 | 1,494.00 | 1,493.34 | 1,493.34 | 0.0K |
| 15:19 | 1,492.60 | 1,495.50 | 1,492.00 | 1,495.50 | 8.5K |
| 15:20 | 1,495.00 | 1,496.00 | 1,493.00 | 1,496.00 | 2.8K |
| 15:21 | 1,495.00 | 1,495.00 | 1,493.00 | 1,493.00 | 0.6K |
| 15:22 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.8K |
| 15:23 | 1,489.00 | 1,490.00 | 1,488.00 | 1,488.00 | 1.1K |
| 15:24 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.2K |
| 15:25 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.2K |
| 15:26 | 1,487.30 | 1,487.30 | 1,487.30 | 1,487.30 | 0.1K |
| 15:27 | 1,488.00 | 1,491.00 | 1,488.00 | 1,491.00 | 1.5K |
| 15:28 | 1,490.98 | 1,490.98 | 1,490.98 | 1,490.98 | 0.0K |
| 15:29 | 1,491.98 | 1,493.00 | 1,491.00 | 1,491.00 | 3.4K |
| 15:30 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 0.5K |
| 15:32 | 1,488.00 | 1,488.00 | 1,487.00 | 1,487.00 | 0.5K |
| 15:33 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0K |
| 15:34 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.2K |
| 15:35 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 1.6K |
| 15:36 | 1,488.00 | 1,488.00 | 1,486.00 | 1,486.00 | 0.1K |
| 15:37 | 1,486.00 | 1,486.00 | 1,483.95 | 1,483.95 | 1.7K |
| 15:38 | 1,482.00 | 1,485.00 | 1,482.00 | 1,485.00 | 0.8K |
| 15:39 | 1,485.00 | 1,487.00 | 1,485.00 | 1,486.00 | 2.4K |
| 15:40 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.5K |
| 15:41 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.1K |
| 15:42 | 1,486.00 | 1,486.00 | 1,481.95 | 1,481.95 | 2.1K |
| 15:43 | 1,483.00 | 1,483.00 | 1,480.00 | 1,481.00 | 0.7K |
| 15:44 | 1,480.00 | 1,480.00 | 1,475.00 | 1,476.00 | 4.2K |
| 15:45 | 1,479.86 | 1,479.86 | 1,476.00 | 1,476.00 | 0.2K |
| 15:46 | 1,475.00 | 1,475.98 | 1,473.02 | 1,473.02 | 0.6K |
| 15:47 | 1,474.47 | 1,477.00 | 1,474.47 | 1,477.00 | 1.6K |
| 15:48 | 1,476.00 | 1,478.00 | 1,476.00 | 1,478.00 | 1.5K |
| 15:49 | 1,479.00 | 1,479.00 | 1,477.00 | 1,477.98 | 1.9K |
| 15:50 | 1,478.00 | 1,478.00 | 1,473.98 | 1,473.98 | 1.3K |
| 15:51 | 1,475.00 | 1,475.00 | 1,473.00 | 1,473.98 | 2.2K |
| 15:52 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.1K |
| 15:53 | 1,473.00 | 1,473.00 | 1,473.00 | 1,473.00 | 0.5K |
| 15:54 | 1,472.00 | 1,472.00 | 1,472.00 | 1,472.00 | 1.2K |
| 15:55 | 1,471.00 | 1,471.00 | 1,471.00 | 1,471.00 | 0.3K |
| 15:56 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 0.0K |
| 15:57 | 1,470.00 | 1,470.29 | 1,470.00 | 1,470.06 | 2.0K |
| 15:58 | 1,469.99 | 1,471.00 | 1,469.00 | 1,469.00 | 2.2K |
| 15:59 | 1,471.00 | 1,471.00 | 1,470.00 | 1,470.00 | 0.7K |
| 16:00 | 1,470.09 | 1,471.00 | 1,469.00 | 1,470.00 | 1.7K |
| 16:01 | 1,471.00 | 1,471.00 | 1,470.64 | 1,470.64 | 0.6K |
| 16:02 | 1,471.00 | 1,472.00 | 1,469.00 | 1,469.00 | 3.0K |
| 16:03 | 1,470.30 | 1,470.30 | 1,466.98 | 1,466.98 | 1.2K |
| 16:04 | 1,467.00 | 1,469.00 | 1,467.00 | 1,469.00 | 1.0K |
| 16:06 | 1,467.00 | 1,468.00 | 1,467.00 | 1,468.00 | 4.5K |
| 16:07 | 1,468.00 | 1,468.00 | 1,467.00 | 1,467.00 | 0.1K |
| 16:08 | 1,466.00 | 1,470.00 | 1,466.00 | 1,467.00 | 2.4K |
| 16:09 | 1,467.00 | 1,468.00 | 1,466.00 | 1,468.00 | 2.6K |
| 16:10 | 1,467.00 | 1,467.70 | 1,467.00 | 1,467.70 | 0.7K |
| 16:11 | 1,466.98 | 1,466.98 | 1,463.98 | 1,465.00 | 2.2K |
| 16:12 | 1,464.00 | 1,464.00 | 1,460.00 | 1,461.00 | 3.5K |
| 16:13 | 1,460.00 | 1,461.45 | 1,460.00 | 1,461.00 | 4.6K |
| 16:14 | 1,462.00 | 1,462.00 | 1,461.00 | 1,461.00 | 6.9K |
| 16:15 | 1,460.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1.4K |
| 16:16 | 1,460.00 | 1,462.00 | 1,460.00 | 1,462.00 | 3.4K |
| 16:17 | 1,462.45 | 1,462.72 | 1,462.45 | 1,462.72 | 1.3K |
| 16:18 | 1,463.00 | 1,467.00 | 1,462.00 | 1,466.00 | 7.4K |
| 16:19 | 1,463.00 | 1,463.00 | 1,460.49 | 1,460.74 | 7.8K |
| 16:20 | 1,461.00 | 1,462.00 | 1,461.00 | 1,462.00 | 2.1K |
| 16:21 | 1,462.00 | 1,463.00 | 1,462.00 | 1,463.00 | 0.8K |
| 16:22 | 1,463.00 | 1,464.00 | 1,462.00 | 1,464.00 | 1.9K |
| 16:23 | 1,465.00 | 1,465.00 | 1,459.00 | 1,461.00 | 6.7K |
| 16:24 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.39 | 3.9K |
| 16:25 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.00 | 0.5K |
| 16:26 | 1,457.98 | 1,458.42 | 1,457.98 | 1,458.42 | 7.4K |
| 16:27 | 1,461.00 | 1,463.00 | 1,461.00 | 1,463.00 | 1.8K |
| 16:28 | 1,463.00 | 1,463.00 | 1,462.00 | 1,463.00 | 1.2K |
| 16:29 | 1,462.81 | 1,464.00 | 1,462.00 | 1,464.00 | 10.9K |
| 16:35 | 1,469.00 | 1,469.00 | 1,469.00 | 1,469.00 | 291.7K |