| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,489.00 | 1,501.00 | 1,489.00 | 1,501.00 | 0.2K |
| 08:06 | 1,499.00 | 1,504.98 | 1,499.00 | 1,504.98 | 0.4K |
| 08:07 | 1,501.00 | 1,501.00 | 1,500.00 | 1,500.00 | 0.3K |
| 08:08 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 08:10 | 1,504.00 | 1,505.00 | 1,503.00 | 1,504.00 | 0.9K |
| 08:11 | 1,503.00 | 1,503.00 | 1,502.00 | 1,503.00 | 1.2K |
| 08:12 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
| 08:13 | 1,506.00 | 1,506.00 | 1,503.00 | 1,505.00 | 1.6K |
| 08:14 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
| 08:15 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.3K |
| 08:16 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.1K |
| 08:17 | 1,507.00 | 1,509.00 | 1,507.00 | 1,509.00 | 0.6K |
| 08:19 | 1,510.00 | 1,510.00 | 1,507.00 | 1,510.00 | 0.6K |
| 08:20 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.7K |
| 08:21 | 1,509.00 | 1,509.00 | 1,508.40 | 1,508.40 | 0.0K |
| 08:22 | 1,511.00 | 1,511.00 | 1,506.00 | 1,506.00 | 1.3K |
| 08:23 | 1,507.00 | 1,510.00 | 1,507.00 | 1,510.00 | 0.3K |
| 08:24 | 1,508.00 | 1,509.00 | 1,508.00 | 1,509.00 | 0.7K |
| 08:26 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.2K |
| 08:28 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 08:30 | 1,511.00 | 1,511.00 | 1,506.00 | 1,506.00 | 1.0K |
| 08:32 | 1,504.01 | 1,504.01 | 1,504.01 | 1,504.01 | 0.0K |
| 08:37 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0K |
| 08:38 | 1,507.00 | 1,509.00 | 1,507.00 | 1,509.00 | 0.8K |
| 08:39 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.4K |
| 08:40 | 1,510.00 | 1,512.00 | 1,510.00 | 1,512.00 | 2.8K |
| 08:42 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 08:43 | 1,514.00 | 1,515.00 | 1,514.00 | 1,515.00 | 0.3K |
| 08:48 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.2K |
| 08:50 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 1.0K |
| 08:51 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.2K |
| 08:52 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:53 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.3K |
| 08:55 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 08:59 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.5K |
| 09:00 | 1,512.00 | 1,512.00 | 1,511.00 | 1,511.00 | 0.6K |
| 09:03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 4.0K |
| 09:04 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.6K |
| 09:07 | 1,513.00 | 1,513.00 | 1,512.70 | 1,512.70 | 1.1K |
| 09:08 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.3K |
| 09:09 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.3K |
| 09:10 | 1,510.00 | 1,511.00 | 1,510.00 | 1,511.00 | 4.0K |
| 09:11 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.2K |
| 09:14 | 1,511.00 | 1,511.00 | 1,510.00 | 1,511.00 | 5.2K |
| 09:15 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.0K |
| 09:17 | 1,511.00 | 1,512.00 | 1,508.00 | 1,508.00 | 7.2K |
| 09:24 | 1,509.00 | 1,509.00 | 1,507.00 | 1,507.00 | 0.6K |
| 09:25 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.6K |
| 09:26 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 8.1K |
| 09:27 | 1,510.00 | 1,510.00 | 1,506.00 | 1,506.00 | 2.5K |
| 09:28 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.1K |
| 09:34 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0K |
| 09:35 | 1,505.72 | 1,505.72 | 1,505.72 | 1,505.72 | 0.5K |
| 09:36 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.4K |
| 09:44 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
| 09:45 | 1,504.20 | 1,504.20 | 1,504.20 | 1,504.20 | 0.0K |
| 09:47 | 1,505.00 | 1,505.00 | 1,504.00 | 1,504.00 | 0.3K |
| 09:52 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.0K |
| 09:54 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.2K |
| 09:56 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.0K |
| 09:57 | 1,502.76 | 1,502.76 | 1,502.76 | 1,502.76 | 0.1K |
| 10:01 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 10:03 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.0K |
| 10:08 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.4K |
| 10:14 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.0K |
| 10:18 | 1,504.00 | 1,504.00 | 1,501.00 | 1,501.00 | 0.6K |
| 10:19 | 1,502.00 | 1,503.00 | 1,502.00 | 1,503.00 | 0.4K |
| 10:22 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0K |
| 10:26 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0K |
| 10:29 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.2K |
| 10:32 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0K |
| 10:37 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0K |
| 10:39 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.0K |
| 10:43 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 0.3K |
| 10:45 | 1,502.00 | 1,502.00 | 1,501.00 | 1,502.00 | 0.3K |
| 10:46 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 10:49 | 1,502.16 | 1,502.16 | 1,502.16 | 1,502.16 | 0.0K |
| 10:52 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.0K |
| 10:56 | 1,501.00 | 1,501.00 | 1,498.00 | 1,498.00 | 0.7K |
| 10:57 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 10:59 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.3K |
| 11:02 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 11:06 | 1,502.38 | 1,502.38 | 1,502.38 | 1,502.38 | 0.1K |
| 11:08 | 1,502.00 | 1,502.00 | 1,501.00 | 1,502.00 | 1.1K |
| 11:09 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.2K |
| 11:10 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 11:11 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.0K |
| 11:14 | 1,503.00 | 1,503.00 | 1,501.70 | 1,501.70 | 0.1K |
| 11:15 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.1K |
| 11:18 | 1,504.00 | 1,505.00 | 1,504.00 | 1,505.00 | 0.1K |
| 11:20 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 0.5K |
| 11:21 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 11:25 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.1K |
| 11:28 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 11:29 | 1,500.76 | 1,500.76 | 1,500.76 | 1,500.76 | 0.1K |
| 11:31 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 11:32 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.3K |
| 11:34 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 11:37 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 11:45 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 12:02 | 1,503.00 | 1,504.00 | 1,503.00 | 1,504.00 | 0.1K |
| 12:18 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.2K |
| 12:19 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 0.2K |
| 12:23 | 1,503.00 | 1,503.00 | 1,502.00 | 1,502.00 | 0.1K |
| 12:24 | 1,502.00 | 1,502.00 | 1,501.00 | 1,501.00 | 0.1K |
| 12:30 | 1,501.00 | 1,502.00 | 1,499.00 | 1,499.00 | 1.4K |
| 12:31 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.2K |
| 12:32 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.4K |
| 12:36 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 0.4K |
| 12:40 | 1,498.08 | 1,498.08 | 1,498.08 | 1,498.08 | 0.2K |
| 12:44 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1.1K |
| 12:45 | 1,498.00 | 1,498.00 | 1,496.00 | 1,496.00 | 1.1K |
| 12:48 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.2K |
| 12:51 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.4K |
| 12:53 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.1K |
| 12:55 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 0.3K |
| 12:56 | 1,494.00 | 1,494.00 | 1,492.00 | 1,492.00 | 0.6K |
| 12:57 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.0K |
| 13:03 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.3K |
| 13:05 | 1,494.00 | 1,495.00 | 1,494.00 | 1,495.00 | 0.2K |
| 13:07 | 1,496.00 | 1,496.50 | 1,496.00 | 1,496.50 | 0.9K |
| 13:09 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.4K |
| 13:10 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0K |
| 13:11 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 0.1K |
| 13:12 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 13:18 | 1,495.20 | 1,495.20 | 1,495.20 | 1,495.20 | 0.1K |
| 13:19 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.2K |
| 13:20 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 13:21 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.3K |
| 13:24 | 1,496.20 | 1,496.20 | 1,496.20 | 1,496.20 | 0.1K |
| 13:29 | 1,497.00 | 1,499.00 | 1,497.00 | 1,498.00 | 0.9K |
| 13:30 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 0.2K |
| 13:32 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.2K |
| 13:35 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.2K |
| 13:37 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 13:38 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 13:46 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 13:47 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 13:49 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.2K |
| 13:51 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.2K |
| 13:52 | 1,498.00 | 1,499.00 | 1,498.00 | 1,499.00 | 0.0K |
| 13:53 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.2K |
| 13:55 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 13:57 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 14:07 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.4K |
| 14:09 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.3K |
| 14:12 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 0.2K |
| 14:13 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.3K |
| 14:14 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 14:15 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.5K |
| 14:17 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 14:20 | 1,498.70 | 1,500.00 | 1,498.70 | 1,500.00 | 0.4K |
| 14:29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.2K |
| 14:30 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.7K |
| 14:31 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 14:33 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 14:34 | 1,503.00 | 1,504.00 | 1,503.00 | 1,504.00 | 0.3K |
| 14:38 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.1K |
| 14:40 | 1,503.00 | 1,503.00 | 1,501.00 | 1,501.00 | 0.9K |
| 14:41 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 14:50 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.2K |
| 14:55 | 1,499.00 | 1,499.00 | 1,498.00 | 1,498.00 | 0.2K |
| 15:05 | 1,497.70 | 1,497.70 | 1,497.70 | 1,497.70 | 0.1K |
| 15:06 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 15:07 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.5K |
| 15:13 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 15:14 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.4K |
| 15:15 | 1,500.20 | 1,501.00 | 1,500.20 | 1,501.00 | 0.1K |
| 15:17 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 15:18 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 15:19 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 15:20 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0K |
| 15:22 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.1K |
| 15:25 | 1,502.00 | 1,502.00 | 1,500.00 | 1,500.00 | 0.5K |
| 15:26 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0K |
| 15:27 | 1,500.70 | 1,500.70 | 1,500.70 | 1,500.70 | 0.2K |
| 15:29 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.5K |
| 15:33 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 15:38 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 15:47 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 15:49 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.2K |
| 15:52 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 15:55 | 1,498.70 | 1,499.00 | 1,498.70 | 1,499.00 | 0.4K |
| 16:01 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.2K |
| 16:06 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 16:08 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.0K |
| 16:10 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.2K |
| 16:11 | 1,500.00 | 1,501.00 | 1,500.00 | 1,501.00 | 0.6K |
| 16:12 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.0K |
| 16:13 | 1,501.74 | 1,501.74 | 1,501.74 | 1,501.74 | 0.1K |
| 16:15 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 16:16 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 16:19 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 16:20 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.1K |
| 16:21 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 16:22 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 16:23 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 16:24 | 1,498.00 | 1,498.20 | 1,498.00 | 1,498.20 | 0.3K |
| 16:26 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 0.7K |
| 16:27 | 1,498.00 | 1,499.00 | 1,498.00 | 1,498.00 | 0.1K |
| 16:28 | 1,497.00 | 1,497.00 | 1,495.00 | 1,495.00 | 0.3K |
| 16:29 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 0.3K |
| 16:35 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 92.2K |