| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 08:02 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.1K |
| 08:03 | 1,511.00 | 1,511.00 | 1,500.00 | 1,500.00 | 0.0K |
| 08:04 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.1K |
| 08:05 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 1.0K |
| 08:06 | 1,510.52 | 1,510.52 | 1,508.00 | 1,508.00 | 0.6K |
| 08:07 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 08:08 | 1,516.00 | 1,523.00 | 1,516.00 | 1,523.00 | 1.5K |
| 08:09 | 1,522.00 | 1,523.00 | 1,521.00 | 1,523.00 | 0.7K |
| 08:10 | 1,522.00 | 1,522.00 | 1,521.00 | 1,521.00 | 0.4K |
| 08:11 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.7K |
| 08:15 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:16 | 1,516.00 | 1,522.00 | 1,516.00 | 1,520.00 | 0.5K |
| 08:17 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.8K |
| 08:18 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.00 | 0.0K |
| 08:19 | 1,518.00 | 1,518.00 | 1,516.00 | 1,516.00 | 0.3K |
| 08:20 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.2K |
| 08:23 | 1,514.00 | 1,514.00 | 1,512.00 | 1,512.00 | 1.4K |
| 08:24 | 1,512.00 | 1,513.00 | 1,512.00 | 1,513.00 | 0.6K |
| 08:27 | 1,512.00 | 1,513.00 | 1,512.00 | 1,513.00 | 0.2K |
| 08:30 | 1,513.53 | 1,515.00 | 1,513.53 | 1,514.00 | 0.4K |
| 08:33 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.2K |
| 08:34 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 1.3K |
| 08:35 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 08:36 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.7K |
| 08:40 | 1,513.00 | 1,514.00 | 1,513.00 | 1,514.00 | 0.1K |
| 08:41 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:43 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.1K |
| 08:45 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 08:47 | 1,521.00 | 1,521.00 | 1,516.00 | 1,518.00 | 0.8K |
| 08:49 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.6K |
| 08:52 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.1K |
| 08:54 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.2K |
| 09:03 | 1,518.00 | 1,518.00 | 1,516.00 | 1,516.00 | 0.2K |
| 09:05 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 09:08 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.3K |
| 09:10 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 09:11 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 09:15 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 09:19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 09:20 | 1,526.00 | 1,526.00 | 1,523.00 | 1,523.00 | 0.3K |
| 09:21 | 1,522.00 | 1,522.99 | 1,522.00 | 1,522.99 | 0.1K |
| 09:24 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 09:34 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:39 | 1,518.40 | 1,518.40 | 1,518.40 | 1,518.40 | 0.1K |
| 09:40 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 15.0K |
| 09:43 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.5K |
| 09:45 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 09:47 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 1.4K |
| 09:48 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0K |
| 09:49 | 1,530.00 | 1,532.00 | 1,529.00 | 1,532.00 | 0.2K |
| 09:52 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 09:57 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 09:58 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 10:02 | 1,525.71 | 1,525.71 | 1,525.71 | 1,525.71 | 0.0K |
| 10:07 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 10:08 | 1,523.00 | 1,524.00 | 1,523.00 | 1,524.00 | 0.9K |
| 10:09 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 10:10 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.6K |
| 10:13 | 1,526.96 | 1,526.96 | 1,526.96 | 1,526.96 | 0.7K |
| 10:26 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 10:27 | 1,526.00 | 1,526.00 | 1,523.00 | 1,523.00 | 0.4K |
| 10:28 | 1,523.00 | 1,526.00 | 1,523.00 | 1,524.00 | 1.6K |
| 10:29 | 1,523.00 | 1,523.00 | 1,522.00 | 1,522.00 | 0.2K |
| 10:32 | 1,523.00 | 1,523.00 | 1,520.00 | 1,520.00 | 0.8K |
| 10:34 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 10:36 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 10:37 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 10:38 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.6K |
| 10:40 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 10:41 | 1,527.95 | 1,527.95 | 1,527.95 | 1,527.95 | 0.1K |
| 10:42 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 10:43 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 10:45 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 10:47 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.2K |
| 10:59 | 1,529.00 | 1,529.00 | 1,528.00 | 1,528.00 | 0.2K |
| 11:00 | 1,529.95 | 1,529.95 | 1,529.95 | 1,529.95 | 0.0K |
| 11:02 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.8K |
| 11:05 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 11:10 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 11:11 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.2K |
| 11:12 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 11:13 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.5K |
| 11:17 | 1,531.05 | 1,531.05 | 1,531.05 | 1,531.05 | 0.0K |
| 11:27 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 11:28 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 11:49 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 12:04 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.2K |
| 12:05 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 12:15 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 12:16 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 12:19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 12:26 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 12:30 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.2K |
| 12:33 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 12:35 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 12:37 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 12:52 | 1,526.95 | 1,526.95 | 1,526.95 | 1,526.95 | 0.0K |
| 12:54 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 12:58 | 1,525.47 | 1,525.47 | 1,525.47 | 1,525.47 | 0.1K |
| 12:59 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 13:00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 3.9K |
| 13:01 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 13:04 | 1,524.00 | 1,524.00 | 1,523.00 | 1,523.00 | 0.9K |
| 13:08 | 1,524.95 | 1,524.95 | 1,524.95 | 1,524.95 | 0.1K |
| 13:09 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 13:10 | 1,524.95 | 1,524.95 | 1,524.95 | 1,524.95 | 0.1K |
| 13:11 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 13:12 | 1,523.60 | 1,523.60 | 1,523.60 | 1,523.60 | 0.0K |
| 13:22 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 13:23 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.5K |
| 13:34 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 13:51 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 13:55 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.4K |
| 13:58 | 1,524.95 | 1,524.95 | 1,524.95 | 1,524.95 | 0.1K |
| 14:06 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 14:09 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 14:10 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 14:11 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 14:13 | 1,526.30 | 1,526.30 | 1,526.30 | 1,526.30 | 0.0K |
| 14:14 | 1,525.98 | 1,525.98 | 1,525.00 | 1,525.00 | 0.2K |
| 14:16 | 1,527.00 | 1,528.00 | 1,527.00 | 1,528.00 | 0.2K |
| 14:18 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 14:20 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 14:21 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 14:32 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 14:35 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.4K |
| 14:37 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 14:40 | 1,524.98 | 1,524.98 | 1,524.98 | 1,524.98 | 0.2K |
| 14:41 | 1,524.00 | 1,526.00 | 1,524.00 | 1,526.00 | 1.6K |
| 14:45 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.5K |
| 14:46 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 14:53 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.2K |
| 15:00 | 1,531.00 | 1,531.00 | 1,530.00 | 1,530.00 | 3.9K |
| 15:01 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 17.0K |
| 15:02 | 1,528.00 | 1,530.00 | 1,528.00 | 1,529.00 | 7.1K |
| 15:03 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 15:05 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 15:06 | 1,530.00 | 1,530.00 | 1,528.00 | 1,530.00 | 1.9K |
| 15:07 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 15:09 | 1,529.00 | 1,529.00 | 1,528.00 | 1,528.00 | 22.4K |
| 15:10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 15:11 | 1,529.00 | 1,531.00 | 1,529.00 | 1,531.00 | 1.2K |
| 15:14 | 1,529.98 | 1,529.98 | 1,529.98 | 1,529.98 | 0.0K |
| 15:19 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
| 15:21 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 1.8K |
| 15:24 | 1,533.00 | 1,536.00 | 1,533.00 | 1,536.00 | 1.4K |
| 15:28 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.3K |
| 15:29 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.6K |
| 15:31 | 1,532.00 | 1,533.00 | 1,532.00 | 1,533.00 | 1.3K |
| 15:33 | 1,533.05 | 1,533.05 | 1,533.05 | 1,533.05 | 0.0K |
| 15:34 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 15:37 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.8K |
| 15:38 | 1,534.17 | 1,535.00 | 1,534.17 | 1,535.00 | 7.7K |
| 15:40 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 15:43 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 15:44 | 1,534.00 | 1,534.00 | 1,533.00 | 1,533.00 | 0.5K |
| 15:45 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 3.8K |
| 15:46 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 6.4K |
| 15:47 | 1,536.00 | 1,536.00 | 1,535.00 | 1,535.00 | 3.5K |
| 15:48 | 1,535.90 | 1,536.00 | 1,535.90 | 1,536.00 | 1.3K |
| 15:49 | 1,537.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.9K |
| 15:50 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.5K |
| 15:51 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 1.8K |
| 15:52 | 1,538.00 | 1,538.00 | 1,535.00 | 1,535.00 | 2.2K |
| 15:54 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 1.1K |
| 15:55 | 1,537.00 | 1,537.00 | 1,533.00 | 1,533.00 | 4.4K |
| 15:56 | 1,533.00 | 1,534.00 | 1,532.00 | 1,534.00 | 18.6K |
| 15:58 | 1,528.00 | 1,528.00 | 1,526.00 | 1,526.00 | 1.1K |
| 15:59 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.2K |
| 16:00 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 16:04 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 16:08 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 16:09 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 16:13 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.7K |
| 16:17 | 1,525.00 | 1,525.00 | 1,523.00 | 1,523.00 | 0.8K |
| 16:23 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 16:25 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 16:26 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 16:27 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 0.6K |
| 16:29 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.1K |
| 16:35 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 83.5K |