| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,333.00 | 1,333.00 | 1,326.00 | 1,329.00 | 1.9K |
| 08:04 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.2K |
| 08:05 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.6K |
| 08:06 | 1,331.23 | 1,331.23 | 1,331.23 | 1,331.23 | 1.4K |
| 08:09 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.7K |
| 08:10 | 1,331.00 | 1,331.00 | 1,330.00 | 1,330.00 | 1.2K |
| 08:11 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.9K |
| 08:14 | 1,332.00 | 1,332.00 | 1,332.00 | 1,332.00 | 1.3K |
| 08:15 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 3.4K |
| 08:17 | 1,331.00 | 1,332.00 | 1,331.00 | 1,332.00 | 1.1K |
| 08:18 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 0.0K |
| 08:19 | 1,331.00 | 1,331.00 | 1,331.00 | 1,331.00 | 1.5K |
| 08:20 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.6K |
| 08:22 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.9K |
| 08:23 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.4K |
| 08:24 | 1,329.58 | 1,329.58 | 1,329.58 | 1,329.58 | 0.0K |
| 08:27 | 1,330.00 | 1,330.00 | 1,328.00 | 1,328.00 | 1.1K |
| 08:29 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.9K |
| 08:30 | 1,327.00 | 1,329.00 | 1,327.00 | 1,328.00 | 10.7K |
| 08:32 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.5K |
| 08:36 | 1,328.00 | 1,328.00 | 1,327.00 | 1,328.00 | 3.9K |
| 08:42 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 2.3K |
| 08:43 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:48 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.3K |
| 08:50 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.8K |
| 08:52 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.1K |
| 08:53 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.4K |
| 08:55 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 08:57 | 1,328.00 | 1,328.33 | 1,328.00 | 1,328.33 | 8.3K |
| 08:58 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 15.0K |
| 08:59 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.3K |
| 09:00 | 1,328.66 | 1,328.66 | 1,328.66 | 1,328.66 | 0.0K |
| 09:05 | 1,330.00 | 1,330.00 | 1,329.00 | 1,329.00 | 0.1K |
| 09:06 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.1K |
| 09:10 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.7K |
| 09:11 | 1,328.00 | 1,328.00 | 1,327.00 | 1,327.00 | 1.5K |
| 09:13 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.3K |
| 09:14 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.9K |
| 09:19 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.3K |
| 09:23 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 09:27 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.2K |
| 09:30 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 4.4K |
| 09:31 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.3K |
| 09:32 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.8K |
| 09:33 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.5K |
| 09:34 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 2.7K |
| 09:35 | 1,326.94 | 1,326.94 | 1,326.94 | 1,326.94 | 0.1K |
| 09:39 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 0.8K |
| 09:40 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.3K |
| 09:42 | 1,326.28 | 1,326.28 | 1,326.28 | 1,326.28 | 0.3K |
| 09:43 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 09:51 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 09:52 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.2K |
| 09:53 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 09:55 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.9K |
| 10:00 | 1,326.58 | 1,326.58 | 1,326.58 | 1,326.58 | 0.3K |
| 10:02 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 10:11 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 10:12 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.7K |
| 10:13 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.6K |
| 10:17 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.1K |
| 10:18 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.4K |
| 10:19 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.8K |
| 10:25 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.1K |
| 10:35 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 10:37 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.7K |
| 10:38 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 10:40 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.7K |
| 10:48 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.0K |
| 10:50 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 10:57 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.9K |
| 10:59 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.1K |
| 11:00 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.9K |
| 11:01 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.4K |
| 11:03 | 1,325.50 | 1,325.50 | 1,325.50 | 1,325.50 | 5.4K |
| 11:04 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.2K |
| 11:05 | 1,325.00 | 1,326.00 | 1,325.00 | 1,326.00 | 0.0K |
| 11:08 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.9K |
| 11:10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.1K |
| 11:12 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 0.1K |
| 11:16 | 1,324.00 | 1,324.00 | 1,323.00 | 1,323.00 | 1.3K |
| 11:23 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.3K |
| 11:24 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 41.1K |
| 11:31 | 1,322.00 | 1,323.00 | 1,322.00 | 1,323.00 | 3.9K |
| 11:32 | 1,323.79 | 1,323.79 | 1,323.00 | 1,323.00 | 1.2K |
| 11:39 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.6K |
| 11:44 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.4K |
| 11:45 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.1K |
| 11:46 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.0K |
| 11:47 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 1.6K |
| 11:48 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 11:53 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.3K |
| 11:55 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.7K |
| 12:00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 3.7K |
| 12:02 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.9K |
| 12:04 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.7K |
| 12:14 | 1,325.47 | 1,326.00 | 1,325.47 | 1,326.00 | 0.4K |
| 12:18 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 12:23 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.7K |
| 12:26 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 12:29 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 12:32 | 1,325.66 | 1,325.66 | 1,325.66 | 1,325.66 | 0.0K |
| 12:34 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 12:48 | 1,325.00 | 1,326.00 | 1,325.00 | 1,326.00 | 2.0K |
| 12:50 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 4.5K |
| 12:52 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.9K |
| 12:55 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 12:56 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.1K |
| 13:06 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.1K |
| 13:09 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.3K |
| 13:10 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 5.8K |
| 13:11 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 13:13 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.1K |
| 13:15 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 13:19 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.9K |
| 13:27 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.7K |
| 13:28 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.2K |
| 13:34 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 3.4K |
| 13:35 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.0K |
| 13:36 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 13:37 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.6K |
| 13:40 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 13:45 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 1.5K |
| 13:46 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.3K |
| 13:53 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.5K |
| 13:56 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.1K |
| 13:57 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 14:00 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.9K |
| 14:06 | 1,326.00 | 1,327.00 | 1,326.00 | 1,327.00 | 4.4K |
| 14:10 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 14:11 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 14:17 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.9K |
| 14:18 | 1,327.00 | 1,327.00 | 1,326.00 | 1,326.00 | 0.7K |
| 14:19 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.7K |
| 14:23 | 1,325.00 | 1,327.00 | 1,325.00 | 1,327.00 | 3.4K |
| 14:29 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 4.5K |
| 14:30 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 14:38 | 1,329.00 | 1,329.00 | 1,328.66 | 1,328.66 | 2.1K |
| 14:42 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 2.2K |
| 14:43 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.7K |
| 14:48 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.7K |
| 14:50 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 2.5K |
| 14:51 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.0K |
| 14:53 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 0.0K |
| 14:58 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.0K |
| 15:00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.5K |
| 15:01 | 1,329.79 | 1,329.79 | 1,329.00 | 1,329.00 | 1.7K |
| 15:03 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.0K |
| 15:05 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.2K |
| 15:06 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.8K |
| 15:09 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.7K |
| 15:13 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.4K |
| 15:14 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.1K |
| 15:15 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.4K |
| 15:19 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 2.2K |
| 15:20 | 1,326.00 | 1,326.65 | 1,326.00 | 1,326.65 | 1.9K |
| 15:22 | 1,327.00 | 1,327.00 | 1,326.66 | 1,326.66 | 1.1K |
| 15:28 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.2K |
| 15:32 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 4.2K |
| 15:33 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 15:36 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 3.5K |
| 15:37 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.9K |
| 15:39 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 2.3K |
| 15:40 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 3.2K |
| 15:43 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1.5K |
| 15:45 | 1,328.00 | 1,328.00 | 1,327.00 | 1,327.00 | 4.0K |
| 15:46 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 1.7K |
| 15:47 | 1,328.00 | 1,328.00 | 1,328.00 | 1,328.00 | 0.6K |
| 15:48 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 0.0K |
| 15:49 | 1,328.00 | 1,328.00 | 1,327.65 | 1,327.65 | 1.8K |
| 15:50 | 1,327.00 | 1,328.00 | 1,327.00 | 1,328.00 | 1.2K |
| 15:53 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 15:54 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.2K |
| 15:56 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 15:57 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.1K |
| 16:00 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 16:02 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.9K |
| 16:03 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.9K |
| 16:05 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.5K |
| 16:09 | 1,326.00 | 1,326.00 | 1,325.00 | 1,325.00 | 0.8K |
| 16:10 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2.3K |
| 16:11 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 9.6K |
| 16:12 | 1,325.00 | 1,325.00 | 1,324.00 | 1,324.00 | 18.3K |
| 16:14 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.5K |
| 16:16 | 1,325.00 | 1,325.00 | 1,323.00 | 1,323.00 | 0.3K |
| 16:17 | 1,323.00 | 1,324.00 | 1,323.00 | 1,324.00 | 3.6K |
| 16:19 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 16:20 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.7K |
| 16:21 | 1,324.00 | 1,324.00 | 1,323.00 | 1,323.00 | 1.4K |
| 16:23 | 1,323.98 | 1,323.98 | 1,323.98 | 1,323.98 | 0.2K |
| 16:24 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 2.4K |
| 16:25 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.4K |
| 16:27 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1.8K |
| 16:28 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 16:29 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 16:35 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,108.1K |