| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,535.23 | 1,537.19 | 1,532.00 | 1,532.00 | 15.2K |
| 08:01 | 1,533.00 | 1,535.70 | 1,533.00 | 1,535.70 | 1.4K |
| 08:02 | 1,538.00 | 1,546.63 | 1,538.00 | 1,541.00 | 26.7K |
| 08:03 | 1,543.70 | 1,557.00 | 1,542.69 | 1,553.90 | 34.6K |
| 08:04 | 1,549.00 | 1,549.00 | 1,545.00 | 1,545.00 | 1.7K |
| 08:05 | 1,544.00 | 1,545.00 | 1,543.53 | 1,545.00 | 1.0K |
| 08:06 | 1,545.00 | 1,545.89 | 1,545.00 | 1,545.89 | 7.9K |
| 08:07 | 1,546.51 | 1,546.51 | 1,546.51 | 1,546.51 | 0.2K |
| 08:08 | 1,549.00 | 1,553.00 | 1,549.00 | 1,553.00 | 1.2K |
| 08:09 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 08:10 | 1,555.00 | 1,555.00 | 1,552.00 | 1,552.00 | 2.3K |
| 08:11 | 1,555.20 | 1,555.20 | 1,555.20 | 1,555.20 | 0.3K |
| 08:12 | 1,554.00 | 1,555.80 | 1,554.00 | 1,555.80 | 2.2K |
| 08:13 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 0.7K |
| 08:14 | 1,551.00 | 1,551.25 | 1,549.00 | 1,549.00 | 0.7K |
| 08:16 | 1,547.00 | 1,547.00 | 1,545.31 | 1,545.31 | 1.6K |
| 08:17 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 08:18 | 1,543.52 | 1,543.52 | 1,542.85 | 1,542.85 | 1.8K |
| 08:20 | 1,545.00 | 1,549.00 | 1,545.00 | 1,549.00 | 1.8K |
| 08:23 | 1,552.00 | 1,552.00 | 1,551.10 | 1,551.10 | 1.0K |
| 08:24 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 08:25 | 1,554.35 | 1,554.35 | 1,554.00 | 1,554.00 | 0.6K |
| 08:26 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2.4K |
| 08:27 | 1,554.35 | 1,554.36 | 1,553.00 | 1,553.00 | 1.1K |
| 08:28 | 1,554.30 | 1,554.30 | 1,552.31 | 1,552.31 | 0.8K |
| 08:29 | 1,554.00 | 1,554.00 | 1,552.00 | 1,552.89 | 0.9K |
| 08:30 | 1,553.50 | 1,555.00 | 1,553.50 | 1,555.00 | 0.0K |
| 08:31 | 1,553.14 | 1,553.14 | 1,553.14 | 1,553.14 | 0.4K |
| 08:32 | 1,552.80 | 1,554.00 | 1,552.80 | 1,554.00 | 0.3K |
| 08:33 | 1,553.14 | 1,556.00 | 1,553.14 | 1,556.00 | 1.2K |
| 08:34 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1.4K |
| 08:35 | 1,557.32 | 1,557.33 | 1,556.00 | 1,556.80 | 0.9K |
| 08:36 | 1,557.16 | 1,557.50 | 1,557.00 | 1,557.00 | 0.5K |
| 08:37 | 1,557.46 | 1,557.46 | 1,555.25 | 1,556.25 | 3.8K |
| 08:38 | 1,556.90 | 1,558.00 | 1,556.00 | 1,556.00 | 10.8K |
| 08:39 | 1,556.28 | 1,557.34 | 1,556.28 | 1,557.34 | 0.7K |
| 08:40 | 1,556.28 | 1,557.25 | 1,556.26 | 1,556.26 | 0.7K |
| 08:41 | 1,557.99 | 1,557.99 | 1,557.99 | 1,557.99 | 0.0K |
| 08:42 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 08:43 | 1,558.00 | 1,558.00 | 1,557.25 | 1,557.25 | 0.1K |
| 08:45 | 1,557.00 | 1,557.00 | 1,553.76 | 1,553.76 | 0.8K |
| 08:46 | 1,554.20 | 1,554.22 | 1,554.20 | 1,554.22 | 0.3K |
| 08:47 | 1,554.20 | 1,555.00 | 1,553.00 | 1,553.00 | 0.5K |
| 08:48 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.3K |
| 08:49 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 08:50 | 1,553.39 | 1,553.39 | 1,553.39 | 1,553.39 | 0.6K |
| 08:51 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 08:52 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.4K |
| 08:53 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 08:54 | 1,552.81 | 1,553.00 | 1,552.00 | 1,553.00 | 0.5K |
| 08:55 | 1,550.01 | 1,550.01 | 1,550.00 | 1,550.00 | 0.1K |
| 08:56 | 1,551.60 | 1,552.00 | 1,551.60 | 1,552.00 | 0.0K |
| 08:57 | 1,552.79 | 1,553.33 | 1,552.79 | 1,553.33 | 0.1K |
| 08:58 | 1,554.00 | 1,554.25 | 1,554.00 | 1,554.25 | 0.2K |
| 08:59 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:00 | 1,553.39 | 1,553.39 | 1,553.39 | 1,553.39 | 0.3K |
| 09:01 | 1,553.50 | 1,553.50 | 1,553.50 | 1,553.50 | 0.1K |
| 09:03 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 09:04 | 1,558.00 | 1,561.00 | 1,558.00 | 1,559.00 | 0.2K |
| 09:05 | 1,559.56 | 1,559.56 | 1,558.00 | 1,558.00 | 0.9K |
| 09:06 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:07 | 1,559.79 | 1,559.79 | 1,559.01 | 1,559.01 | 0.1K |
| 09:08 | 1,560.06 | 1,562.00 | 1,560.06 | 1,562.00 | 0.3K |
| 09:09 | 1,561.22 | 1,562.00 | 1,561.22 | 1,562.00 | 0.6K |
| 09:10 | 1,561.00 | 1,562.21 | 1,561.00 | 1,562.21 | 0.2K |
| 09:11 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:12 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.2K |
| 09:14 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:15 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:16 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:18 | 1,560.00 | 1,560.00 | 1,559.80 | 1,559.80 | 0.2K |
| 09:19 | 1,560.50 | 1,560.50 | 1,560.50 | 1,560.50 | 0.1K |
| 09:20 | 1,560.48 | 1,560.48 | 1,559.81 | 1,559.81 | 0.2K |
| 09:21 | 1,560.45 | 1,561.00 | 1,559.80 | 1,560.24 | 0.5K |
| 09:22 | 1,560.26 | 1,560.26 | 1,559.81 | 1,560.00 | 4.5K |
| 09:23 | 1,560.00 | 1,560.00 | 1,559.00 | 1,560.00 | 27.4K |
| 09:24 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 2.4K |
| 09:25 | 1,562.00 | 1,562.00 | 1,561.61 | 1,561.61 | 0.5K |
| 09:26 | 1,560.87 | 1,562.00 | 1,560.87 | 1,561.20 | 0.6K |
| 09:27 | 1,561.20 | 1,561.20 | 1,557.00 | 1,560.00 | 67.0K |
| 09:28 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 09:29 | 1,558.00 | 1,558.95 | 1,557.00 | 1,557.00 | 2.1K |
| 09:30 | 1,557.00 | 1,557.13 | 1,557.00 | 1,557.13 | 0.8K |
| 09:31 | 1,557.58 | 1,561.00 | 1,557.58 | 1,561.00 | 7.7K |
| 09:32 | 1,558.89 | 1,560.00 | 1,558.89 | 1,560.00 | 1.2K |
| 09:33 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:34 | 1,560.72 | 1,560.72 | 1,560.72 | 1,560.72 | 0.2K |
| 09:35 | 1,560.27 | 1,560.88 | 1,560.27 | 1,560.88 | 1.3K |
| 09:36 | 1,560.00 | 1,563.00 | 1,560.00 | 1,563.00 | 0.4K |
| 09:37 | 1,562.90 | 1,562.90 | 1,562.90 | 1,562.90 | 0.6K |
| 09:38 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.6K |
| 09:40 | 1,563.90 | 1,563.90 | 1,563.90 | 1,563.90 | 0.0K |
| 09:41 | 1,564.61 | 1,565.00 | 1,564.61 | 1,565.00 | 1.0K |
| 09:42 | 1,564.31 | 1,565.00 | 1,564.31 | 1,565.00 | 0.3K |
| 09:43 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.5K |
| 09:44 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:45 | 1,564.00 | 1,564.20 | 1,563.61 | 1,563.61 | 0.3K |
| 09:46 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 09:47 | 1,562.90 | 1,562.90 | 1,562.90 | 1,562.90 | 0.3K |
| 09:48 | 1,562.80 | 1,562.80 | 1,562.80 | 1,562.80 | 0.1K |
| 09:49 | 1,562.59 | 1,563.00 | 1,562.59 | 1,563.00 | 1.4K |
| 09:50 | 1,563.05 | 1,563.05 | 1,562.00 | 1,562.00 | 1.0K |
| 09:51 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 09:52 | 1,562.61 | 1,562.61 | 1,562.61 | 1,562.61 | 0.8K |
| 09:53 | 1,562.93 | 1,562.93 | 1,562.93 | 1,562.93 | 1.6K |
| 09:54 | 1,564.00 | 1,564.00 | 1,560.00 | 1,560.00 | 3.3K |
| 09:55 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 28.4K |
| 09:56 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:57 | 1,560.00 | 1,560.00 | 1,558.80 | 1,558.80 | 0.7K |
| 09:58 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:00 | 1,558.93 | 1,558.93 | 1,558.93 | 1,558.93 | 0.3K |
| 10:01 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1.5K |
| 10:03 | 1,557.20 | 1,557.20 | 1,557.20 | 1,557.20 | 0.0K |
| 10:04 | 1,558.00 | 1,558.05 | 1,558.00 | 1,558.05 | 0.7K |
| 10:05 | 1,557.81 | 1,559.00 | 1,557.81 | 1,558.35 | 0.7K |
| 10:06 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1.1K |
| 10:08 | 1,559.41 | 1,560.00 | 1,559.41 | 1,560.00 | 0.9K |
| 10:09 | 1,559.37 | 1,560.00 | 1,559.37 | 1,560.00 | 0.5K |
| 10:10 | 1,560.00 | 1,564.00 | 1,560.00 | 1,564.00 | 28.3K |
| 10:11 | 1,564.00 | 1,565.00 | 1,563.00 | 1,565.00 | 11.6K |
| 10:12 | 1,564.60 | 1,566.00 | 1,564.60 | 1,564.88 | 0.3K |
| 10:13 | 1,564.01 | 1,564.01 | 1,564.01 | 1,564.00 | 0.0K |
| 10:14 | 1,564.60 | 1,564.75 | 1,564.60 | 1,564.75 | 1.1K |
| 10:17 | 1,564.00 | 1,565.00 | 1,564.00 | 1,564.60 | 0.4K |
| 10:18 | 1,564.01 | 1,565.00 | 1,564.01 | 1,565.00 | 0.2K |
| 10:19 | 1,564.46 | 1,565.00 | 1,563.45 | 1,563.45 | 1.3K |
| 10:20 | 1,563.00 | 1,563.00 | 1,561.08 | 1,561.08 | 0.5K |
| 10:21 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 10:22 | 1,562.00 | 1,563.80 | 1,562.00 | 1,563.60 | 1.0K |
| 10:23 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 10:24 | 1,563.85 | 1,563.85 | 1,563.85 | 1,563.85 | 0.2K |
| 10:25 | 1,563.86 | 1,565.00 | 1,563.86 | 1,565.00 | 0.5K |
| 10:26 | 1,564.20 | 1,564.20 | 1,563.00 | 1,563.00 | 12.7K |
| 10:27 | 1,563.00 | 1,565.00 | 1,563.00 | 1,565.00 | 1.7K |
| 10:28 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:29 | 1,563.95 | 1,563.95 | 1,562.94 | 1,562.94 | 1.0K |
| 10:30 | 1,562.00 | 1,562.00 | 1,560.00 | 1,560.00 | 1.7K |
| 10:32 | 1,559.00 | 1,559.86 | 1,559.00 | 1,559.86 | 1.0K |
| 10:33 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 10:34 | 1,559.86 | 1,559.86 | 1,559.86 | 1,559.86 | 0.1K |
| 10:35 | 1,559.00 | 1,559.40 | 1,559.00 | 1,559.40 | 0.1K |
| 10:36 | 1,559.40 | 1,560.13 | 1,559.40 | 1,560.13 | 0.2K |
| 10:37 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:38 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1.2K |
| 10:40 | 1,559.00 | 1,559.00 | 1,557.80 | 1,559.00 | 0.9K |
| 10:41 | 1,557.80 | 1,558.20 | 1,557.80 | 1,558.20 | 1.0K |
| 10:42 | 1,559.00 | 1,559.00 | 1,558.60 | 1,558.60 | 0.5K |
| 10:43 | 1,558.60 | 1,558.60 | 1,558.20 | 1,558.20 | 0.9K |
| 10:44 | 1,558.20 | 1,559.00 | 1,558.20 | 1,559.00 | 4.3K |
| 10:45 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 10:48 | 1,558.20 | 1,558.20 | 1,557.60 | 1,557.60 | 0.4K |
| 10:49 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 10:50 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 1.4K |
| 10:51 | 1,555.20 | 1,556.00 | 1,555.20 | 1,556.00 | 0.0K |
| 10:53 | 1,554.25 | 1,554.25 | 1,554.25 | 1,554.25 | 0.1K |
| 10:54 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 10:55 | 1,555.00 | 1,555.00 | 1,554.40 | 1,555.00 | 0.3K |
| 10:56 | 1,554.60 | 1,554.60 | 1,554.60 | 1,554.60 | 0.8K |
| 10:57 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 10:58 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.5K |
| 10:59 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 0.3K |
| 11:00 | 1,556.00 | 1,558.00 | 1,555.00 | 1,555.00 | 1.2K |
| 11:01 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.6K |
| 11:03 | 1,558.80 | 1,558.80 | 1,558.80 | 1,558.80 | 0.1K |
| 11:04 | 1,560.00 | 1,560.00 | 1,558.00 | 1,558.00 | 1.1K |
| 11:05 | 1,558.80 | 1,558.80 | 1,555.00 | 1,555.00 | 2.4K |
| 11:06 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 0.6K |
| 11:08 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 11:09 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.5K |
| 11:11 | 1,555.80 | 1,555.80 | 1,555.80 | 1,555.80 | 0.0K |
| 11:12 | 1,555.01 | 1,555.01 | 1,555.01 | 1,555.01 | 0.0K |
| 11:14 | 1,557.00 | 1,557.00 | 1,556.20 | 1,557.00 | 8.8K |
| 11:15 | 1,556.90 | 1,556.90 | 1,556.50 | 1,556.60 | 3.9K |
| 11:16 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 11:18 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.7K |
| 11:19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:20 | 1,555.20 | 1,555.20 | 1,555.20 | 1,555.20 | 1.0K |
| 11:21 | 1,555.20 | 1,555.20 | 1,554.80 | 1,554.80 | 0.1K |
| 11:22 | 1,556.00 | 1,556.00 | 1,555.20 | 1,555.20 | 0.6K |
| 11:24 | 1,554.80 | 1,556.00 | 1,554.80 | 1,556.00 | 2.5K |
| 11:25 | 1,556.00 | 1,556.00 | 1,555.29 | 1,555.29 | 0.1K |
| 11:26 | 1,556.00 | 1,556.00 | 1,555.40 | 1,555.40 | 0.6K |
| 11:27 | 1,555.60 | 1,555.60 | 1,555.60 | 1,555.60 | 0.7K |
| 11:28 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:29 | 1,554.60 | 1,554.60 | 1,554.00 | 1,554.00 | 1.3K |
| 11:30 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 11:32 | 1,554.20 | 1,554.20 | 1,554.20 | 1,554.20 | 1.3K |
| 11:33 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:34 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 0.8K |
| 11:35 | 1,555.00 | 1,555.00 | 1,553.80 | 1,553.80 | 0.2K |
| 11:38 | 1,554.20 | 1,555.00 | 1,554.20 | 1,555.00 | 0.7K |
| 11:40 | 1,555.80 | 1,556.00 | 1,555.00 | 1,555.00 | 1.9K |
| 11:41 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 11:42 | 1,557.11 | 1,557.11 | 1,557.11 | 1,557.11 | 0.1K |
| 11:43 | 1,556.50 | 1,557.11 | 1,556.50 | 1,557.11 | 0.2K |
| 11:44 | 1,556.95 | 1,557.00 | 1,556.95 | 1,557.00 | 1.1K |
| 11:45 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.3K |
| 11:46 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:48 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.5K |
| 11:49 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 11:50 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 0.3K |
| 11:51 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 11:52 | 1,556.00 | 1,556.00 | 1,549.00 | 1,549.00 | 10.9K |
| 11:53 | 1,549.00 | 1,551.00 | 1,549.00 | 1,551.00 | 2.0K |
| 11:54 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.4K |
| 11:55 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.8K |
| 11:56 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 1.1K |
| 11:57 | 1,554.00 | 1,554.11 | 1,553.62 | 1,554.11 | 2.3K |
| 11:58 | 1,553.00 | 1,553.00 | 1,551.00 | 1,551.00 | 2.1K |
| 11:59 | 1,551.80 | 1,552.17 | 1,551.80 | 1,552.17 | 0.1K |
| 12:00 | 1,552.17 | 1,554.00 | 1,552.17 | 1,552.17 | 2.5K |
| 12:02 | 1,552.00 | 1,552.59 | 1,552.00 | 1,552.00 | 1.3K |
| 12:03 | 1,552.00 | 1,552.00 | 1,551.00 | 1,551.14 | 0.7K |
| 12:04 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 1.0K |
| 12:05 | 1,549.00 | 1,549.60 | 1,549.00 | 1,549.00 | 0.4K |
| 12:07 | 1,549.12 | 1,549.12 | 1,549.12 | 1,549.12 | 0.5K |
| 12:08 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 4.0K |
| 12:10 | 1,548.00 | 1,548.56 | 1,548.00 | 1,548.56 | 1.0K |
| 12:11 | 1,548.60 | 1,548.60 | 1,548.59 | 1,548.59 | 1.9K |
| 12:12 | 1,549.00 | 1,549.20 | 1,549.00 | 1,549.20 | 2.1K |
| 12:13 | 1,549.60 | 1,550.00 | 1,549.60 | 1,550.00 | 3.6K |
| 12:14 | 1,550.60 | 1,551.00 | 1,550.00 | 1,551.00 | 4.9K |
| 12:15 | 1,550.00 | 1,550.00 | 1,549.60 | 1,549.60 | 2.1K |
| 12:16 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | 2.0K |
| 12:17 | 1,549.00 | 1,549.00 | 1,548.60 | 1,548.60 | 1.7K |
| 12:18 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 1.2K |
| 12:21 | 1,549.60 | 1,549.60 | 1,549.60 | 1,549.60 | 0.1K |
| 12:22 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 12:23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 12:24 | 1,550.17 | 1,550.17 | 1,549.00 | 1,549.00 | 0.6K |
| 12:25 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.2K |
| 12:27 | 1,548.40 | 1,548.60 | 1,548.40 | 1,548.60 | 0.1K |
| 12:28 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0K |
| 12:29 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1.2K |
| 12:30 | 1,547.00 | 1,547.00 | 1,544.00 | 1,544.00 | 0.7K |
| 12:31 | 1,546.20 | 1,546.20 | 1,544.00 | 1,544.00 | 0.3K |
| 12:33 | 1,546.55 | 1,546.55 | 1,546.55 | 1,546.55 | 0.1K |
| 12:34 | 1,546.60 | 1,547.00 | 1,546.60 | 1,547.00 | 2.4K |
| 12:35 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.4K |
| 12:36 | 1,548.00 | 1,548.00 | 1,546.60 | 1,547.00 | 0.2K |
| 12:37 | 1,548.00 | 1,548.00 | 1,546.00 | 1,546.00 | 0.0K |
| 12:38 | 1,547.60 | 1,547.60 | 1,547.60 | 1,547.60 | 0.0K |
| 12:40 | 1,547.60 | 1,547.60 | 1,547.50 | 1,547.50 | 0.6K |
| 12:41 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.4K |
| 12:42 | 1,546.50 | 1,546.50 | 1,546.20 | 1,546.20 | 1.1K |
| 12:44 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | 0.0K |
| 12:45 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.7K |
| 12:46 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 12:47 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 0.0K |
| 12:48 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 12:49 | 1,544.00 | 1,544.00 | 1,542.00 | 1,542.00 | 0.7K |
| 12:52 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 0.5K |
| 12:53 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 12:55 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0K |
| 12:56 | 1,541.40 | 1,543.00 | 1,541.40 | 1,543.00 | 3.0K |
| 12:57 | 1,543.60 | 1,544.00 | 1,543.60 | 1,544.00 | 1.1K |
| 12:58 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 2.0K |
| 12:59 | 1,548.05 | 1,549.00 | 1,548.05 | 1,549.00 | 0.3K |
| 13:00 | 1,547.00 | 1,548.00 | 1,546.00 | 1,546.00 | 0.1K |
| 13:01 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.2K |
| 13:03 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.2K |
| 13:04 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.4K |
| 13:05 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 13:07 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.6K |
| 13:08 | 1,544.00 | 1,547.00 | 1,544.00 | 1,547.00 | 0.0K |
| 13:09 | 1,545.20 | 1,546.00 | 1,545.00 | 1,545.00 | 2.4K |
| 13:10 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 13:11 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1.0K |
| 13:12 | 1,545.05 | 1,545.05 | 1,545.05 | 1,545.05 | 0.7K |
| 13:14 | 1,546.00 | 1,546.00 | 1,545.20 | 1,545.20 | 0.1K |
| 13:16 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 13:17 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.4K |
| 13:18 | 1,544.00 | 1,544.00 | 1,543.60 | 1,543.60 | 1.0K |
| 13:19 | 1,543.60 | 1,543.60 | 1,543.60 | 1,543.60 | 0.0K |
| 13:20 | 1,543.00 | 1,543.00 | 1,541.00 | 1,541.00 | 0.2K |
| 13:23 | 1,542.00 | 1,542.00 | 1,541.40 | 1,541.40 | 0.4K |
| 13:24 | 1,541.50 | 1,541.50 | 1,540.00 | 1,540.00 | 1.7K |
| 13:27 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 13:28 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 13:29 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.1K |
| 13:30 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 13:32 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.2K |
| 13:34 | 1,538.00 | 1,540.00 | 1,538.00 | 1,540.00 | 0.2K |
| 13:35 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 3.6K |
| 13:38 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.7K |
| 13:40 | 1,541.00 | 1,541.00 | 1,539.90 | 1,539.90 | 0.0K |
| 13:42 | 1,539.00 | 1,539.00 | 1,537.00 | 1,537.00 | 0.3K |
| 13:43 | 1,538.00 | 1,539.00 | 1,538.00 | 1,539.00 | 0.1K |
| 13:45 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.5K |
| 13:46 | 1,537.00 | 1,538.00 | 1,537.00 | 1,538.00 | 1.4K |
| 13:47 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.2K |
| 13:48 | 1,539.00 | 1,540.00 | 1,539.00 | 1,540.00 | 1.2K |
| 13:49 | 1,539.50 | 1,541.00 | 1,539.50 | 1,541.00 | 0.3K |
| 13:50 | 1,539.50 | 1,541.00 | 1,539.50 | 1,540.20 | 1.2K |
| 13:52 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.4K |
| 13:53 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.4K |
| 13:54 | 1,541.00 | 1,541.20 | 1,541.00 | 1,541.20 | 0.8K |
| 13:55 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 13:56 | 1,541.20 | 1,542.00 | 1,541.20 | 1,542.00 | 0.5K |
| 13:57 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 13:58 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 13:59 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
| 14:00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 14:01 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 1.5K |
| 14:03 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 14:05 | 1,540.00 | 1,540.00 | 1,539.00 | 1,539.00 | 1.3K |
| 14:06 | 1,540.20 | 1,540.20 | 1,540.00 | 1,540.00 | 0.3K |
| 14:07 | 1,539.45 | 1,539.45 | 1,539.45 | 1,539.45 | 0.2K |
| 14:08 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.4K |
| 14:09 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 14:10 | 1,538.50 | 1,538.50 | 1,538.50 | 1,538.50 | 1.0K |
| 14:11 | 1,538.97 | 1,541.00 | 1,538.97 | 1,541.00 | 1.1K |
| 14:12 | 1,541.00 | 1,541.00 | 1,540.00 | 1,540.00 | 1.1K |
| 14:14 | 1,540.20 | 1,541.00 | 1,540.20 | 1,541.00 | 0.0K |
| 14:15 | 1,540.20 | 1,541.00 | 1,540.20 | 1,541.00 | 0.4K |
| 14:16 | 1,541.00 | 1,542.00 | 1,541.00 | 1,542.00 | 0.2K |
| 14:17 | 1,541.00 | 1,543.00 | 1,541.00 | 1,542.00 | 0.8K |
| 14:18 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 14:19 | 1,541.90 | 1,542.00 | 1,541.90 | 1,542.00 | 0.1K |
| 14:20 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0K |
| 14:21 | 1,541.00 | 1,542.00 | 1,540.00 | 1,540.00 | 0.3K |
| 14:22 | 1,540.80 | 1,542.00 | 1,540.80 | 1,542.00 | 0.8K |
| 14:23 | 1,541.00 | 1,542.00 | 1,540.00 | 1,540.00 | 0.6K |
| 14:24 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 14:25 | 1,541.00 | 1,541.00 | 1,539.00 | 1,539.00 | 0.5K |
| 14:26 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.4K |
| 14:27 | 1,541.00 | 1,542.00 | 1,541.00 | 1,542.00 | 0.3K |
| 14:28 | 1,541.00 | 1,542.40 | 1,541.00 | 1,542.40 | 1.0K |
| 14:29 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.2K |
| 14:30 | 1,540.00 | 1,542.00 | 1,539.00 | 1,542.00 | 2.4K |
| 14:31 | 1,542.00 | 1,546.00 | 1,542.00 | 1,546.00 | 1.9K |
| 14:32 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.2K |
| 14:33 | 1,551.00 | 1,553.00 | 1,551.00 | 1,552.00 | 7.4K |
| 14:34 | 1,553.00 | 1,554.00 | 1,551.80 | 1,552.00 | 19.2K |
| 14:35 | 1,550.00 | 1,552.00 | 1,550.00 | 1,551.00 | 6.5K |
| 14:36 | 1,552.00 | 1,552.00 | 1,549.00 | 1,550.00 | 12.4K |
| 14:37 | 1,550.00 | 1,551.00 | 1,550.00 | 1,550.00 | 11.0K |
| 14:38 | 1,550.00 | 1,552.00 | 1,550.00 | 1,552.00 | 37.9K |
| 14:39 | 1,552.00 | 1,552.00 | 1,550.00 | 1,550.00 | 2.6K |
| 14:40 | 1,550.00 | 1,550.00 | 1,548.00 | 1,548.00 | 0.8K |
| 14:41 | 1,549.00 | 1,549.92 | 1,549.00 | 1,549.92 | 1.1K |
| 14:42 | 1,549.06 | 1,550.00 | 1,549.00 | 1,550.00 | 1.1K |
| 14:43 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0K |
| 14:45 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 14:46 | 1,551.00 | 1,551.00 | 1,547.00 | 1,547.00 | 2.1K |
| 14:47 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.1K |
| 14:49 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.3K |
| 14:50 | 1,549.00 | 1,549.00 | 1,547.00 | 1,547.00 | 1.4K |
| 14:51 | 1,549.00 | 1,549.14 | 1,548.00 | 1,549.14 | 3.9K |
| 14:53 | 1,550.00 | 1,551.00 | 1,549.00 | 1,551.00 | 12.8K |
| 14:54 | 1,551.00 | 1,552.95 | 1,550.00 | 1,550.00 | 29.9K |
| 14:55 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.2K |
| 14:56 | 1,551.00 | 1,551.00 | 1,549.00 | 1,550.00 | 3.5K |
| 14:57 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 9.8K |
| 14:58 | 1,550.00 | 1,550.00 | 1,549.00 | 1,550.00 | 4.9K |
| 14:59 | 1,550.00 | 1,551.00 | 1,549.00 | 1,549.00 | 20.6K |
| 15:00 | 1,549.83 | 1,549.83 | 1,549.83 | 1,549.83 | 0.1K |
| 15:01 | 1,549.01 | 1,551.00 | 1,549.00 | 1,551.00 | 1.8K |
| 15:02 | 1,550.11 | 1,550.11 | 1,550.00 | 1,550.00 | 4.5K |
| 15:03 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 3.9K |
| 15:04 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.70 | 2.1K |
| 15:05 | 1,551.00 | 1,552.00 | 1,551.00 | 1,551.00 | 3.8K |
| 15:06 | 1,550.00 | 1,551.00 | 1,550.00 | 1,550.00 | 2.2K |
| 15:07 | 1,550.00 | 1,550.00 | 1,549.50 | 1,549.50 | 0.9K |
| 15:08 | 1,550.00 | 1,550.00 | 1,547.00 | 1,547.00 | 2.3K |
| 15:09 | 1,549.00 | 1,549.00 | 1,547.00 | 1,547.00 | 0.0K |
| 15:10 | 1,549.00 | 1,549.00 | 1,548.40 | 1,548.40 | 0.3K |
| 15:11 | 1,549.00 | 1,550.00 | 1,549.00 | 1,549.40 | 1.7K |
| 15:12 | 1,549.00 | 1,550.00 | 1,548.00 | 1,550.00 | 1.4K |
| 15:13 | 1,549.58 | 1,550.00 | 1,549.58 | 1,550.00 | 0.4K |
| 15:14 | 1,549.00 | 1,549.57 | 1,548.40 | 1,548.40 | 1.3K |
| 15:15 | 1,548.00 | 1,548.00 | 1,547.40 | 1,547.40 | 1.2K |
| 15:16 | 1,548.00 | 1,549.00 | 1,547.40 | 1,549.00 | 0.5K |
| 15:17 | 1,547.00 | 1,547.00 | 1,545.00 | 1,545.00 | 2.0K |
| 15:18 | 1,544.00 | 1,545.00 | 1,544.00 | 1,545.00 | 1.7K |
| 15:20 | 1,546.00 | 1,546.00 | 1,545.00 | 1,546.00 | 2.3K |
| 15:21 | 1,545.57 | 1,546.00 | 1,545.57 | 1,546.00 | 0.5K |
| 15:22 | 1,546.00 | 1,547.00 | 1,545.00 | 1,546.00 | 2.9K |
| 15:23 | 1,545.80 | 1,545.80 | 1,545.40 | 1,545.40 | 1.3K |
| 15:24 | 1,546.00 | 1,546.00 | 1,545.80 | 1,545.80 | 1.4K |
| 15:25 | 1,548.00 | 1,549.00 | 1,548.00 | 1,549.00 | 1.4K |
| 15:26 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.2K |
| 15:27 | 1,551.00 | 1,552.00 | 1,550.00 | 1,551.80 | 3.4K |
| 15:28 | 1,553.00 | 1,553.00 | 1,550.58 | 1,550.58 | 5.5K |
| 15:29 | 1,550.80 | 1,551.00 | 1,550.80 | 1,551.00 | 0.7K |
| 15:30 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 2.1K |
| 15:31 | 1,550.57 | 1,550.57 | 1,549.00 | 1,549.00 | 1.3K |
| 15:32 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 15:33 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1.6K |
| 15:34 | 1,546.00 | 1,546.26 | 1,545.00 | 1,545.00 | 1.8K |
| 15:35 | 1,547.00 | 1,547.00 | 1,544.00 | 1,544.00 | 1.1K |
| 15:36 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 15:37 | 1,544.26 | 1,544.26 | 1,544.26 | 1,544.26 | 0.1K |
| 15:38 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 1.7K |
| 15:39 | 1,544.00 | 1,544.00 | 1,543.40 | 1,543.40 | 1.5K |
| 15:40 | 1,542.00 | 1,542.00 | 1,540.10 | 1,540.10 | 0.3K |
| 15:41 | 1,541.00 | 1,541.00 | 1,540.40 | 1,541.00 | 0.1K |
| 15:42 | 1,542.00 | 1,542.00 | 1,540.80 | 1,542.00 | 0.9K |
| 15:43 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 0.2K |
| 15:44 | 1,541.40 | 1,542.00 | 1,541.40 | 1,541.75 | 0.7K |
| 15:45 | 1,541.70 | 1,541.70 | 1,540.00 | 1,540.00 | 0.9K |
| 15:47 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.6K |
| 15:48 | 1,541.00 | 1,542.00 | 1,541.00 | 1,541.00 | 0.7K |
| 15:49 | 1,542.50 | 1,544.40 | 1,542.50 | 1,544.40 | 1.4K |
| 15:51 | 1,545.00 | 1,545.00 | 1,543.50 | 1,543.50 | 0.2K |
| 15:52 | 1,544.49 | 1,544.49 | 1,543.00 | 1,543.00 | 0.8K |
| 15:53 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0K |
| 15:54 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 1.3K |
| 15:55 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.6K |
| 15:56 | 1,546.00 | 1,547.00 | 1,545.00 | 1,545.00 | 1.9K |
| 15:57 | 1,544.98 | 1,545.00 | 1,544.98 | 1,545.00 | 0.7K |
| 15:58 | 1,544.00 | 1,544.53 | 1,544.00 | 1,544.53 | 0.8K |
| 15:59 | 1,544.00 | 1,544.00 | 1,543.00 | 1,543.00 | 1.9K |
| 16:00 | 1,543.40 | 1,544.00 | 1,543.40 | 1,544.00 | 0.5K |
| 16:01 | 1,544.00 | 1,545.00 | 1,544.00 | 1,545.00 | 0.2K |
| 16:02 | 1,543.00 | 1,544.00 | 1,543.00 | 1,544.00 | 2.8K |
| 16:03 | 1,543.52 | 1,544.00 | 1,543.52 | 1,544.00 | 1.0K |
| 16:04 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.7K |
| 16:05 | 1,544.00 | 1,545.00 | 1,542.00 | 1,545.00 | 4.0K |
| 16:06 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 0.8K |
| 16:07 | 1,545.00 | 1,546.00 | 1,545.00 | 1,546.00 | 3.6K |
| 16:08 | 1,547.00 | 1,548.00 | 1,547.00 | 1,548.00 | 0.7K |
| 16:09 | 1,548.00 | 1,548.00 | 1,547.46 | 1,548.00 | 0.8K |
| 16:10 | 1,547.00 | 1,549.00 | 1,547.00 | 1,549.00 | 1.4K |
| 16:11 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 1.2K |
| 16:12 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.2K |
| 16:13 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.5K |
| 16:14 | 1,548.00 | 1,549.00 | 1,548.00 | 1,549.00 | 0.6K |
| 16:15 | 1,548.40 | 1,550.00 | 1,548.40 | 1,550.00 | 1.3K |
| 16:16 | 1,548.80 | 1,550.00 | 1,548.80 | 1,549.00 | 0.3K |
| 16:17 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 1.5K |
| 16:18 | 1,548.00 | 1,548.40 | 1,548.00 | 1,548.40 | 2.4K |
| 16:19 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.2K |
| 16:20 | 1,548.00 | 1,548.85 | 1,548.00 | 1,548.00 | 1.5K |
| 16:21 | 1,547.00 | 1,547.00 | 1,545.00 | 1,546.00 | 3.7K |
| 16:22 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 0.1K |
| 16:23 | 1,546.00 | 1,547.00 | 1,545.86 | 1,547.00 | 3.5K |
| 16:24 | 1,548.00 | 1,548.00 | 1,546.00 | 1,547.00 | 1.0K |
| 16:25 | 1,546.00 | 1,548.00 | 1,546.00 | 1,547.00 | 0.4K |
| 16:26 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 4.9K |
| 16:27 | 1,546.00 | 1,547.00 | 1,546.00 | 1,547.00 | 0.9K |
| 16:28 | 1,548.00 | 1,548.00 | 1,547.49 | 1,548.00 | 3.4K |
| 16:29 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.50 | 2.4K |
| 16:35 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 379.8K |