| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,306.00 | 1,308.00 | 1,306.00 | 1,306.00 | 5.1K |
| 08:01 | 1,307.00 | 1,308.00 | 1,305.00 | 1,305.00 | 3.2K |
| 08:02 | 1,303.00 | 1,306.05 | 1,303.00 | 1,306.05 | 3.5K |
| 08:03 | 1,307.00 | 1,309.00 | 1,307.00 | 1,308.00 | 1.6K |
| 08:07 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 08:08 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 1.8K |
| 08:10 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.5K |
| 08:12 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.3K |
| 08:13 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.3K |
| 08:14 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.6K |
| 08:15 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.5K |
| 08:16 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.6K |
| 08:20 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.9K |
| 08:24 | 1,307.66 | 1,307.66 | 1,307.66 | 1,307.66 | 4.5K |
| 08:25 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.9K |
| 08:26 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.7K |
| 08:27 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 1.7K |
| 08:28 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.8K |
| 08:37 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 1.5K |
| 08:39 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.8K |
| 08:43 | 1,302.00 | 1,303.00 | 1,301.00 | 1,303.00 | 1.4K |
| 08:44 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 2.2K |
| 08:49 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.7K |
| 08:52 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 0.3K |
| 08:57 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.7K |
| 09:04 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 2.7K |
| 09:07 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.9K |
| 09:09 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 1.3K |
| 09:14 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.1K |
| 09:20 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.0K |
| 09:21 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.7K |
| 09:22 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.7K |
| 09:23 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 09:27 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 09:29 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.8K |
| 09:31 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 2.0K |
| 09:33 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.8K |
| 09:34 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.4K |
| 09:37 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.6K |
| 09:42 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.4K |
| 09:43 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.0K |
| 09:45 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.3K |
| 09:46 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.2K |
| 09:51 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.9K |
| 09:53 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.2K |
| 09:58 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 10:00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 10:02 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.2K |
| 10:04 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.2K |
| 10:15 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 10:16 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.2K |
| 10:17 | 1,302.00 | 1,304.00 | 1,302.00 | 1,304.00 | 2.8K |
| 10:18 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.1K |
| 10:19 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.8K |
| 10:27 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.3K |
| 10:30 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 3.8K |
| 10:31 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.7K |
| 10:32 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.8K |
| 10:33 | 1,305.00 | 1,306.00 | 1,305.00 | 1,306.00 | 4.5K |
| 10:34 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.3K |
| 10:36 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.0K |
| 10:37 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.2K |
| 10:38 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 10:39 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.6K |
| 10:41 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.0K |
| 10:46 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 1.1K |
| 10:47 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.2K |
| 10:50 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 2.0K |
| 10:51 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.2K |
| 10:56 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.1K |
| 11:03 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.5K |
| 11:05 | 1,307.80 | 1,307.80 | 1,307.80 | 1,307.80 | 0.5K |
| 11:07 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.8K |
| 11:09 | 1,306.80 | 1,306.80 | 1,306.80 | 1,306.80 | 0.5K |
| 11:12 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.8K |
| 11:17 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 2.5K |
| 11:18 | 1,308.00 | 1,308.00 | 1,307.00 | 1,307.00 | 0.7K |
| 11:19 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.5K |
| 11:26 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 11:31 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.6K |
| 11:35 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.1K |
| 11:36 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.5K |
| 11:38 | 1,306.00 | 1,306.00 | 1,305.80 | 1,305.80 | 0.5K |
| 11:44 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.8K |
| 11:46 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 11:55 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.3K |
| 12:00 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.4K |
| 12:01 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 12:02 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.6K |
| 12:03 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.0K |
| 12:07 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 1.7K |
| 12:08 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 0.9K |
| 12:09 | 1,306.00 | 1,308.00 | 1,305.00 | 1,308.00 | 2.5K |
| 12:20 | 1,308.00 | 1,309.00 | 1,308.00 | 1,309.00 | 0.6K |
| 12:28 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.3K |
| 12:39 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0K |
| 12:41 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.8K |
| 12:47 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.5K |
| 12:55 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 12:57 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.6K |
| 12:58 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.9K |
| 13:01 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 13:07 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.0K |
| 13:08 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.5K |
| 13:12 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 13:13 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.0K |
| 13:16 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.5K |
| 13:18 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.0K |
| 13:19 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.5K |
| 13:25 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.5K |
| 13:27 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.0K |
| 13:36 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.7K |
| 13:43 | 1,307.50 | 1,307.50 | 1,307.50 | 1,307.50 | 0.2K |
| 13:44 | 1,307.80 | 1,308.00 | 1,307.80 | 1,308.00 | 1.2K |
| 13:45 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 2.6K |
| 13:49 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.3K |
| 14:00 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 1.9K |
| 14:02 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.6K |
| 14:03 | 1,305.00 | 1,305.00 | 1,304.00 | 1,304.00 | 4.1K |
| 14:04 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.1K |
| 14:05 | 1,306.00 | 1,307.00 | 1,306.00 | 1,307.00 | 1.3K |
| 14:07 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.0K |
| 14:09 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.1K |
| 14:12 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.0K |
| 14:14 | 1,308.00 | 1,309.00 | 1,308.00 | 1,309.00 | 2.0K |
| 14:17 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.6K |
| 14:20 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 14:22 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 14:26 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 2.4K |
| 14:28 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 14:30 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 2.2K |
| 14:32 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.0K |
| 14:35 | 1,310.00 | 1,311.00 | 1,309.00 | 1,311.00 | 1.5K |
| 14:36 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.0K |
| 14:37 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.2K |
| 14:38 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.0K |
| 14:39 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.6K |
| 14:40 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.1K |
| 14:41 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.1K |
| 14:45 | 1,311.00 | 1,312.00 | 1,311.00 | 1,312.00 | 4.2K |
| 14:46 | 1,313.00 | 1,313.00 | 1,312.00 | 1,312.00 | 22.9K |
| 14:47 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.1K |
| 14:48 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.9K |
| 14:49 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.2K |
| 14:50 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.3K |
| 14:51 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.9K |
| 14:52 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.1K |
| 14:53 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.7K |
| 14:54 | 1,310.00 | 1,310.00 | 1,308.00 | 1,308.00 | 2.2K |
| 14:57 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.0K |
| 15:00 | 1,309.58 | 1,310.00 | 1,309.58 | 1,310.00 | 3.0K |
| 15:01 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 15:02 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 15:03 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.8K |
| 15:05 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.4K |
| 15:06 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1.6K |
| 15:07 | 1,310.00 | 1,310.00 | 1,309.00 | 1,309.00 | 0.8K |
| 15:08 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 15:09 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 2.1K |
| 15:10 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 0.1K |
| 15:11 | 1,309.66 | 1,309.80 | 1,309.00 | 1,309.00 | 0.1K |
| 15:12 | 1,309.00 | 1,309.00 | 1,309.00 | 1,309.00 | 1.0K |
| 15:14 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 0.1K |
| 15:16 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.4K |
| 15:17 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 1.7K |
| 15:18 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 0.3K |
| 15:19 | 1,307.00 | 1,307.00 | 1,307.00 | 1,307.00 | 15.0K |
| 15:30 | 1,306.00 | 1,306.00 | 1,305.00 | 1,305.00 | 2.7K |
| 15:32 | 1,306.00 | 1,309.00 | 1,306.00 | 1,309.00 | 7.6K |
| 15:33 | 1,308.00 | 1,308.00 | 1,308.00 | 1,308.00 | 1.6K |
| 15:34 | 1,307.00 | 1,307.00 | 1,306.00 | 1,306.00 | 0.9K |
| 15:39 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1.3K |
| 15:41 | 1,305.00 | 1,305.00 | 1,305.00 | 1,305.00 | 2.3K |
| 15:45 | 1,306.00 | 1,306.00 | 1,305.00 | 1,305.00 | 5.7K |
| 15:46 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.9K |
| 15:48 | 1,303.00 | 1,303.00 | 1,303.00 | 1,303.00 | 0.7K |
| 15:51 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 1.8K |
| 15:55 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 1.1K |
| 15:56 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 16:05 | 1,302.96 | 1,302.96 | 1,302.96 | 1,302.96 | 0.3K |
| 16:08 | 1,304.00 | 1,304.00 | 1,304.00 | 1,304.00 | 0.1K |
| 16:09 | 1,303.00 | 1,304.00 | 1,303.00 | 1,304.00 | 7.1K |
| 16:11 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 0.6K |
| 16:12 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 16:13 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.1K |
| 16:15 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 0.0K |
| 16:16 | 1,302.00 | 1,303.00 | 1,302.00 | 1,303.00 | 1.4K |
| 16:18 | 1,301.00 | 1,301.00 | 1,300.00 | 1,300.00 | 1.9K |
| 16:20 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 3.2K |
| 16:23 | 1,303.00 | 1,303.00 | 1,302.00 | 1,302.00 | 28.7K |
| 16:25 | 1,302.00 | 1,302.00 | 1,301.00 | 1,301.00 | 2.2K |
| 16:28 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 1.5K |
| 16:29 | 1,301.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.2K |
| 16:35 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 658.3K |