| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 08:02 | 1,500.00 | 1,500.00 | 1,498.00 | 1,498.00 | 0.2K |
| 08:03 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 08:04 | 1,496.00 | 1,498.00 | 1,493.18 | 1,493.18 | 0.1K |
| 08:05 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 08:07 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 08:08 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.7K |
| 08:09 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.8K |
| 08:11 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.2K |
| 08:14 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.2K |
| 08:18 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.0K |
| 08:20 | 1,489.00 | 1,489.00 | 1,488.00 | 1,488.00 | 0.3K |
| 08:24 | 1,490.00 | 1,492.00 | 1,490.00 | 1,492.00 | 0.4K |
| 08:26 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.7K |
| 08:28 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.1K |
| 08:29 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 08:32 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.3K |
| 08:40 | 1,493.00 | 1,493.00 | 1,492.00 | 1,492.30 | 0.7K |
| 08:42 | 1,492.00 | 1,494.00 | 1,492.00 | 1,494.00 | 0.4K |
| 08:43 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0K |
| 08:45 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 08:48 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 08:53 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.2K |
| 08:57 | 1,494.30 | 1,494.30 | 1,494.30 | 1,494.30 | 0.0K |
| 08:58 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 09:00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.4K |
| 09:11 | 1,493.20 | 1,493.20 | 1,493.20 | 1,493.20 | 0.1K |
| 09:16 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.1K |
| 09:18 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 09:19 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 09:20 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 09:22 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 09:24 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 09:30 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.5K |
| 09:33 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.1K |
| 09:38 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.0K |
| 09:39 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 09:42 | 1,496.00 | 1,496.00 | 1,495.00 | 1,495.00 | 0.1K |
| 09:43 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 09:56 | 1,495.20 | 1,495.20 | 1,494.00 | 1,494.00 | 0.2K |
| 09:58 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0K |
| 09:59 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.2K |
| 10:00 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 10:05 | 1,495.00 | 1,495.00 | 1,494.00 | 1,495.00 | 0.7K |
| 10:12 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.5K |
| 10:13 | 1,496.20 | 1,496.20 | 1,496.20 | 1,496.20 | 1.1K |
| 10:14 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 10:20 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.2K |
| 10:24 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 10:31 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 10:34 | 1,495.00 | 1,495.00 | 1,493.00 | 1,493.00 | 0.3K |
| 10:35 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 0.7K |
| 10:45 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 0.6K |
| 10:46 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.2K |
| 10:47 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 0.3K |
| 10:48 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.1K |
| 10:49 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.0K |
| 10:50 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.1K |
| 10:57 | 1,493.00 | 1,493.00 | 1,491.00 | 1,491.00 | 0.3K |
| 11:04 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.0K |
| 11:15 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.1K |
| 11:16 | 1,488.00 | 1,489.00 | 1,488.00 | 1,489.00 | 0.1K |
| 11:18 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.3K |
| 11:22 | 1,490.19 | 1,490.19 | 1,490.19 | 1,490.19 | 0.0K |
| 11:23 | 1,490.20 | 1,490.20 | 1,489.00 | 1,489.00 | 0.2K |
| 11:24 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.2K |
| 11:27 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.2K |
| 11:28 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.2K |
| 11:29 | 1,490.00 | 1,491.00 | 1,490.00 | 1,491.00 | 0.3K |
| 11:30 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 11:35 | 1,490.00 | 1,490.00 | 1,489.00 | 1,489.00 | 0.4K |
| 11:38 | 1,490.20 | 1,490.20 | 1,490.20 | 1,490.20 | 0.1K |
| 11:39 | 1,489.00 | 1,489.00 | 1,488.00 | 1,488.00 | 0.2K |
| 11:41 | 1,488.00 | 1,489.00 | 1,488.00 | 1,489.00 | 0.1K |
| 11:44 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.1K |
| 11:46 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.3K |
| 11:48 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.3K |
| 11:49 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0K |
| 11:53 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.1K |
| 11:54 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.1K |
| 11:55 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.2K |
| 11:58 | 1,489.00 | 1,489.00 | 1,487.00 | 1,487.00 | 0.1K |
| 11:59 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0K |
| 12:00 | 1,485.00 | 1,485.00 | 1,484.00 | 1,484.00 | 0.4K |
| 12:02 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.1K |
| 12:04 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.2K |
| 12:08 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.3K |
| 12:09 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.0K |
| 12:11 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.1K |
| 12:12 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.1K |
| 12:13 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.0K |
| 12:19 | 1,486.00 | 1,486.00 | 1,485.00 | 1,485.00 | 0.4K |
| 12:20 | 1,485.00 | 1,486.00 | 1,485.00 | 1,486.00 | 0.2K |
| 12:22 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.1K |
| 12:24 | 1,486.00 | 1,486.00 | 1,486.00 | 1,486.00 | 0.4K |
| 12:30 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.3K |
| 12:38 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.2K |
| 12:43 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.7K |
| 12:45 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 0.1K |
| 12:49 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.3K |
| 12:50 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.1K |
| 12:53 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.1K |
| 12:59 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.2K |
| 13:01 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.1K |
| 13:03 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.1K |
| 13:04 | 1,485.00 | 1,486.00 | 1,485.00 | 1,486.00 | 0.3K |
| 13:06 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.2K |
| 13:07 | 1,485.00 | 1,485.00 | 1,484.00 | 1,484.00 | 0.2K |
| 13:09 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.3K |
| 13:16 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.1K |
| 13:17 | 1,489.00 | 1,490.00 | 1,489.00 | 1,490.00 | 0.3K |
| 13:20 | 1,491.00 | 1,492.00 | 1,490.00 | 1,490.00 | 4.7K |
| 13:21 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.0K |
| 13:25 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.7K |
| 13:26 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 5.0K |
| 13:28 | 1,491.00 | 1,491.00 | 1,490.00 | 1,490.00 | 0.7K |
| 13:29 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.1K |
| 13:30 | 1,489.00 | 1,489.00 | 1,488.00 | 1,488.00 | 0.3K |
| 13:31 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.2K |
| 13:32 | 1,489.00 | 1,489.00 | 1,489.00 | 1,489.00 | 0.2K |
| 13:33 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.9K |
| 13:34 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.4K |
| 13:35 | 1,489.00 | 1,489.00 | 1,488.00 | 1,488.00 | 0.1K |
| 13:36 | 1,487.00 | 1,487.00 | 1,486.00 | 1,486.00 | 0.5K |
| 13:37 | 1,487.00 | 1,488.00 | 1,487.00 | 1,488.00 | 0.3K |
| 13:43 | 1,487.00 | 1,487.00 | 1,486.00 | 1,486.00 | 0.3K |
| 13:45 | 1,485.00 | 1,485.00 | 1,485.00 | 1,485.00 | 0.0K |
| 13:47 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.2K |
| 13:50 | 1,483.00 | 1,483.00 | 1,482.00 | 1,482.00 | 0.1K |
| 13:59 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.0K |
| 14:00 | 1,482.00 | 1,482.00 | 1,481.00 | 1,481.00 | 0.1K |
| 14:03 | 1,483.00 | 1,484.00 | 1,483.00 | 1,484.00 | 0.4K |
| 14:05 | 1,484.00 | 1,484.00 | 1,484.00 | 1,484.00 | 0.2K |
| 14:06 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.2K |
| 14:10 | 1,481.00 | 1,481.00 | 1,481.00 | 1,481.00 | 0.1K |
| 14:11 | 1,481.00 | 1,483.00 | 1,481.00 | 1,483.00 | 4.6K |
| 14:12 | 1,484.00 | 1,485.00 | 1,482.00 | 1,483.00 | 2.7K |
| 14:14 | 1,483.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.4K |
| 14:15 | 1,482.00 | 1,482.00 | 1,482.00 | 1,482.00 | 0.1K |
| 14:16 | 1,482.00 | 1,482.00 | 1,481.00 | 1,481.00 | 0.8K |
| 14:18 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.1K |
| 14:19 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0K |
| 14:20 | 1,479.00 | 1,479.00 | 1,479.00 | 1,479.00 | 0.0K |
| 14:23 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.0K |
| 14:27 | 1,477.80 | 1,477.80 | 1,477.80 | 1,477.80 | 3.0K |
| 14:28 | 1,476.00 | 1,476.00 | 1,475.00 | 1,475.00 | 2.1K |
| 14:29 | 1,476.00 | 1,478.00 | 1,476.00 | 1,478.00 | 0.4K |
| 14:30 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.0K |
| 14:31 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.1K |
| 14:34 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.0K |
| 14:35 | 1,476.00 | 1,476.00 | 1,475.00 | 1,476.00 | 1.0K |
| 14:38 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.2K |
| 14:40 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.0K |
| 14:45 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.0K |
| 14:55 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.0K |
| 15:00 | 1,477.00 | 1,477.00 | 1,477.00 | 1,477.00 | 0.3K |
| 15:02 | 1,478.00 | 1,478.00 | 1,477.00 | 1,477.00 | 0.2K |
| 15:05 | 1,476.00 | 1,478.00 | 1,476.00 | 1,478.00 | 1.1K |
| 15:06 | 1,478.00 | 1,478.00 | 1,476.00 | 1,476.00 | 0.5K |
| 15:07 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 0.0K |
| 15:08 | 1,476.20 | 1,476.20 | 1,475.00 | 1,475.00 | 0.0K |
| 15:15 | 1,474.65 | 1,476.00 | 1,474.65 | 1,476.00 | 0.7K |
| 15:16 | 1,475.00 | 1,477.00 | 1,475.00 | 1,477.00 | 0.2K |
| 15:21 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.2K |
| 15:22 | 1,480.00 | 1,480.00 | 1,480.00 | 1,480.00 | 0.0K |
| 15:24 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 0.3K |
| 15:32 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.8K |
| 15:37 | 1,474.00 | 1,474.00 | 1,473.00 | 1,473.00 | 1.9K |
| 15:39 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.2K |
| 15:40 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.4K |
| 15:41 | 1,475.00 | 1,475.00 | 1,473.00 | 1,473.00 | 0.6K |
| 15:42 | 1,472.00 | 1,474.00 | 1,472.00 | 1,474.00 | 1.2K |
| 15:43 | 1,474.20 | 1,474.20 | 1,474.20 | 1,474.20 | 0.2K |
| 15:44 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.3K |
| 15:45 | 1,473.00 | 1,475.00 | 1,473.00 | 1,475.00 | 0.9K |
| 15:47 | 1,473.00 | 1,475.00 | 1,473.00 | 1,475.00 | 0.5K |
| 15:48 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.1K |
| 15:50 | 1,474.00 | 1,476.00 | 1,474.00 | 1,475.00 | 2.1K |
| 15:51 | 1,475.00 | 1,475.00 | 1,475.00 | 1,475.00 | 0.8K |
| 15:52 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.1K |
| 15:53 | 1,474.00 | 1,474.00 | 1,474.00 | 1,474.00 | 0.2K |
| 15:55 | 1,473.00 | 1,473.00 | 1,471.00 | 1,471.00 | 0.0K |
| 15:57 | 1,469.00 | 1,469.00 | 1,467.00 | 1,467.00 | 0.7K |
| 15:58 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.0K |
| 15:59 | 1,466.00 | 1,467.00 | 1,465.00 | 1,465.00 | 0.5K |
| 16:00 | 1,467.00 | 1,468.00 | 1,466.00 | 1,466.00 | 2.1K |
| 16:01 | 1,466.00 | 1,468.00 | 1,466.00 | 1,466.00 | 0.3K |
| 16:02 | 1,466.00 | 1,466.00 | 1,466.00 | 1,466.00 | 0.0K |
| 16:03 | 1,466.00 | 1,466.00 | 1,465.00 | 1,465.00 | 1.5K |
| 16:04 | 1,465.00 | 1,466.00 | 1,465.00 | 1,465.00 | 2.7K |
| 16:05 | 1,465.00 | 1,465.00 | 1,465.00 | 1,465.00 | 0.6K |
| 16:07 | 1,465.00 | 1,465.00 | 1,464.00 | 1,465.00 | 0.4K |
| 16:08 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 1.5K |
| 16:09 | 1,464.00 | 1,464.00 | 1,463.00 | 1,463.00 | 2.2K |
| 16:10 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.7K |
| 16:11 | 1,465.00 | 1,466.00 | 1,464.00 | 1,464.00 | 3.2K |
| 16:12 | 1,463.00 | 1,463.00 | 1,463.00 | 1,463.00 | 0.5K |
| 16:14 | 1,462.00 | 1,463.00 | 1,462.00 | 1,462.00 | 0.8K |
| 16:15 | 1,461.00 | 1,461.00 | 1,460.00 | 1,460.00 | 0.3K |
| 16:16 | 1,459.00 | 1,461.00 | 1,459.00 | 1,461.00 | 0.2K |
| 16:17 | 1,459.54 | 1,459.54 | 1,458.00 | 1,458.00 | 0.7K |
| 16:18 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 0.6K |
| 16:19 | 1,458.00 | 1,459.00 | 1,457.00 | 1,459.00 | 3.0K |
| 16:21 | 1,460.00 | 1,460.00 | 1,458.00 | 1,458.00 | 0.5K |
| 16:22 | 1,459.00 | 1,459.00 | 1,457.00 | 1,457.00 | 0.9K |
| 16:23 | 1,459.00 | 1,459.00 | 1,458.00 | 1,458.00 | 0.7K |
| 16:24 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 1.7K |
| 16:25 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1.2K |
| 16:26 | 1,458.00 | 1,460.00 | 1,458.00 | 1,460.00 | 1.1K |
| 16:27 | 1,460.00 | 1,460.00 | 1,457.00 | 1,457.00 | 0.4K |
| 16:29 | 1,459.00 | 1,460.00 | 1,459.00 | 1,460.00 | 0.3K |
| 16:35 | 1,451.00 | 1,451.00 | 1,451.00 | 1,451.00 | 323.7K |