| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,324.00 | 1,325.95 | 1,322.00 | 1,323.00 | 10.9K |
| 08:01 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.7K |
| 08:03 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.9K |
| 08:04 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.6K |
| 08:05 | 1,316.90 | 1,316.90 | 1,316.90 | 1,316.90 | 0.2K |
| 08:06 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.2K |
| 08:08 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1.0K |
| 08:11 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1.4K |
| 08:13 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0K |
| 08:18 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.0K |
| 08:20 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 5.2K |
| 08:22 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 2.0K |
| 08:23 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 1.3K |
| 08:27 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.6K |
| 08:28 | 1,317.00 | 1,318.00 | 1,317.00 | 1,318.00 | 1.0K |
| 08:29 | 1,318.00 | 1,318.00 | 1,316.00 | 1,316.00 | 3.2K |
| 08:30 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 08:31 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.6K |
| 08:32 | 1,313.58 | 1,313.58 | 1,312.00 | 1,312.00 | 0.9K |
| 08:33 | 1,311.58 | 1,311.58 | 1,311.58 | 1,311.58 | 0.0K |
| 08:34 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.9K |
| 08:35 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 1.4K |
| 08:36 | 1,310.50 | 1,310.50 | 1,310.50 | 1,310.50 | 0.0K |
| 08:37 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.5K |
| 08:39 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.2K |
| 08:50 | 1,310.00 | 1,311.00 | 1,310.00 | 1,311.00 | 2.1K |
| 08:51 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 0.7K |
| 08:57 | 1,311.00 | 1,311.00 | 1,311.00 | 1,311.00 | 0.2K |
| 08:59 | 1,310.00 | 1,312.00 | 1,310.00 | 1,312.00 | 0.4K |
| 09:03 | 1,312.42 | 1,312.42 | 1,312.42 | 1,312.42 | 0.2K |
| 09:05 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.3K |
| 09:06 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.3K |
| 09:08 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.8K |
| 09:09 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.0K |
| 09:10 | 1,316.00 | 1,316.00 | 1,314.00 | 1,314.00 | 2.9K |
| 09:12 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 09:18 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 1.6K |
| 09:19 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.2K |
| 09:21 | 1,314.00 | 1,314.00 | 1,313.87 | 1,313.87 | 1.1K |
| 09:25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.7K |
| 09:30 | 1,315.79 | 1,315.79 | 1,315.79 | 1,315.79 | 0.0K |
| 09:33 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 11.7K |
| 09:37 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.7K |
| 09:40 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 2.3K |
| 09:42 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 09:44 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 09:45 | 1,315.87 | 1,315.87 | 1,315.87 | 1,315.87 | 0.0K |
| 09:47 | 1,317.00 | 1,317.00 | 1,316.88 | 1,316.88 | 2.2K |
| 09:49 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.9K |
| 09:50 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.8K |
| 09:55 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 1.6K |
| 09:57 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.2K |
| 10:04 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 4.0K |
| 10:08 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 0.2K |
| 10:13 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.0K |
| 10:14 | 1,315.73 | 1,315.73 | 1,315.73 | 1,315.73 | 1.0K |
| 10:25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 2.8K |
| 10:26 | 1,315.00 | 1,315.33 | 1,315.00 | 1,315.33 | 2.5K |
| 10:27 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.0K |
| 10:29 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 3.8K |
| 10:34 | 1,317.00 | 1,317.00 | 1,317.00 | 1,317.00 | 0.8K |
| 10:36 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0K |
| 10:38 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.6K |
| 10:44 | 1,319.00 | 1,319.00 | 1,318.00 | 1,318.00 | 0.9K |
| 10:45 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.4K |
| 10:56 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.8K |
| 10:58 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.2K |
| 11:00 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.2K |
| 11:02 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.0K |
| 11:07 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 1.4K |
| 11:10 | 1,321.00 | 1,321.00 | 1,321.00 | 1,321.00 | 0.1K |
| 11:18 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.5K |
| 11:20 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.7K |
| 11:22 | 1,323.00 | 1,324.00 | 1,323.00 | 1,324.00 | 1.9K |
| 11:25 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.5K |
| 11:26 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.2K |
| 11:34 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 2.1K |
| 11:40 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.6K |
| 11:44 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 11:46 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 0.1K |
| 11:51 | 1,324.00 | 1,324.00 | 1,322.00 | 1,322.00 | 4.1K |
| 11:52 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.3K |
| 11:53 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 11:56 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.5K |
| 11:57 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.2K |
| 11:59 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 2.0K |
| 12:03 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 12:04 | 1,322.91 | 1,322.91 | 1,322.91 | 1,322.91 | 0.3K |
| 12:14 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.8K |
| 12:15 | 1,323.66 | 1,323.66 | 1,323.66 | 1,323.66 | 2.7K |
| 12:19 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.9K |
| 12:33 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 5.4K |
| 12:34 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 2.6K |
| 12:35 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.1K |
| 12:45 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.8K |
| 12:52 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.3K |
| 12:55 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.8K |
| 12:57 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.4K |
| 13:01 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.0K |
| 13:02 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.0K |
| 13:03 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 13:10 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 1.9K |
| 13:12 | 1,324.00 | 1,325.00 | 1,324.00 | 1,325.00 | 1.9K |
| 13:17 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.0K |
| 13:25 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 3.3K |
| 13:26 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.4K |
| 13:33 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 0.7K |
| 13:40 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.2K |
| 13:41 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.4K |
| 13:43 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 1.2K |
| 13:46 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.7K |
| 13:47 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 1.0K |
| 13:48 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.0K |
| 13:51 | 1,327.00 | 1,327.00 | 1,327.00 | 1,327.00 | 0.5K |
| 14:04 | 1,326.00 | 1,326.00 | 1,326.00 | 1,326.00 | 2.0K |
| 14:08 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 1.5K |
| 14:10 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.8K |
| 14:11 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 14:16 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 25.0K |
| 14:17 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 3.1K |
| 14:19 | 1,323.00 | 1,323.00 | 1,322.00 | 1,323.00 | 4.5K |
| 14:21 | 1,321.00 | 1,322.00 | 1,321.00 | 1,322.00 | 3.8K |
| 14:26 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.3K |
| 14:31 | 1,323.00 | 1,323.00 | 1,322.00 | 1,322.00 | 2.9K |
| 14:32 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.0K |
| 14:35 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 0.0K |
| 14:36 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.2K |
| 14:37 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.0K |
| 14:38 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 0.4K |
| 14:39 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.5K |
| 14:41 | 1,325.00 | 1,325.00 | 1,325.00 | 1,325.00 | 0.4K |
| 14:42 | 1,324.00 | 1,324.00 | 1,324.00 | 1,324.00 | 2.7K |
| 14:43 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 2.0K |
| 14:46 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 2.3K |
| 14:48 | 1,323.00 | 1,323.00 | 1,323.00 | 1,323.00 | 0.5K |
| 14:49 | 1,322.00 | 1,322.00 | 1,322.00 | 1,322.00 | 1.1K |
| 14:50 | 1,321.66 | 1,321.66 | 1,321.66 | 1,321.66 | 1.6K |
| 14:54 | 1,321.50 | 1,321.50 | 1,321.50 | 1,321.50 | 50.0K |
| 14:56 | 1,321.00 | 1,321.00 | 1,319.00 | 1,319.00 | 3.9K |
| 14:57 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 0.7K |
| 14:59 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 0.5K |
| 15:03 | 1,319.00 | 1,319.00 | 1,319.00 | 1,319.00 | 5.6K |
| 15:04 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 1.2K |
| 15:05 | 1,318.00 | 1,318.00 | 1,318.00 | 1,318.00 | 0.0K |
| 15:06 | 1,318.00 | 1,318.00 | 1,317.00 | 1,317.00 | 3.8K |
| 15:09 | 1,317.00 | 1,317.00 | 1,315.00 | 1,315.00 | 10.4K |
| 15:11 | 1,314.67 | 1,315.00 | 1,314.67 | 1,315.00 | 0.7K |
| 15:13 | 1,314.67 | 1,314.67 | 1,314.67 | 1,314.67 | 0.5K |
| 15:16 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 1.0K |
| 15:18 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.7K |
| 15:21 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.3K |
| 15:22 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.1K |
| 15:23 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 0.4K |
| 15:24 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.3K |
| 15:26 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.3K |
| 15:31 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1.1K |
| 15:32 | 1,316.00 | 1,316.00 | 1,316.00 | 1,316.00 | 1.1K |
| 15:33 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 3.5K |
| 15:34 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.3K |
| 15:37 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.3K |
| 15:38 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.3K |
| 15:41 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.7K |
| 15:42 | 1,315.00 | 1,316.00 | 1,315.00 | 1,316.00 | 0.9K |
| 15:44 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.1K |
| 15:49 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.5K |
| 15:50 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 15:51 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.2K |
| 15:52 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.2K |
| 15:53 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.9K |
| 15:54 | 1,313.66 | 1,314.00 | 1,313.66 | 1,314.00 | 0.6K |
| 15:56 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 16:00 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.2K |
| 16:01 | 1,314.00 | 1,314.00 | 1,313.00 | 1,313.00 | 3.2K |
| 16:02 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 0.4K |
| 16:03 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 1.4K |
| 16:05 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 1.9K |
| 16:06 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 2.5K |
| 16:07 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 2.8K |
| 16:11 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 16:12 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.0K |
| 16:13 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.2K |
| 16:14 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 16:16 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.6K |
| 16:17 | 1,315.00 | 1,315.00 | 1,314.00 | 1,314.00 | 1.9K |
| 16:19 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 16:21 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.5K |
| 16:23 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.1K |
| 16:24 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 0.7K |
| 16:25 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 0.0K |
| 16:26 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 3.1K |
| 16:27 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.0K |
| 16:28 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.5K |
| 16:29 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1.8K |
| 16:35 | 1,314.00 | 1,314.00 | 1,314.00 | 1,314.00 | 185.2K |