| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,545.00 | 1,546.00 | 1,540.00 | 1,540.00 | 1.2K |
| 08:01 | 1,542.60 | 1,542.60 | 1,542.60 | 1,542.60 | 0.0K |
| 08:02 | 1,540.00 | 1,544.00 | 1,540.00 | 1,544.00 | 0.7K |
| 08:03 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 0.4K |
| 08:04 | 1,538.00 | 1,538.00 | 1,535.00 | 1,536.00 | 2.2K |
| 08:05 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 08:06 | 1,535.00 | 1,535.00 | 1,529.00 | 1,529.00 | 1.1K |
| 08:07 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.7K |
| 08:08 | 1,530.00 | 1,530.00 | 1,529.00 | 1,529.00 | 0.8K |
| 08:09 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 08:10 | 1,526.00 | 1,528.00 | 1,526.00 | 1,528.00 | 0.7K |
| 08:11 | 1,525.00 | 1,527.00 | 1,525.00 | 1,527.00 | 0.4K |
| 08:14 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.6K |
| 08:15 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 08:20 | 1,529.00 | 1,530.00 | 1,528.00 | 1,530.00 | 0.0K |
| 08:25 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 08:30 | 1,533.00 | 1,533.00 | 1,531.00 | 1,531.00 | 0.3K |
| 08:31 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.3K |
| 08:33 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.4K |
| 08:37 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.4K |
| 08:38 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 08:42 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 08:44 | 1,534.00 | 1,536.00 | 1,534.00 | 1,535.00 | 0.7K |
| 08:47 | 1,534.00 | 1,534.00 | 1,533.00 | 1,533.00 | 0.3K |
| 08:49 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.3K |
| 08:50 | 1,531.00 | 1,533.00 | 1,531.00 | 1,533.00 | 1.2K |
| 08:51 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.2K |
| 08:52 | 1,533.00 | 1,535.00 | 1,533.00 | 1,535.00 | 0.2K |
| 08:54 | 1,534.00 | 1,538.00 | 1,534.00 | 1,538.00 | 1.7K |
| 08:55 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.2K |
| 08:56 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.2K |
| 08:57 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 08:59 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.4K |
| 09:00 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 09:01 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 09:02 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | 0.5K |
| 09:03 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
| 09:04 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.9K |
| 09:05 | 1,531.00 | 1,532.00 | 1,531.00 | 1,532.00 | 0.0K |
| 09:06 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
| 09:07 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 09:08 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.3K |
| 09:10 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0K |
| 09:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.3K |
| 09:20 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 09:26 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.6K |
| 09:27 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.2K |
| 09:28 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.2K |
| 09:30 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 09:31 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 09:33 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 09:41 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 0.4K |
| 09:43 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.0K |
| 09:44 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 09:46 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 09:50 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.0K |
| 09:51 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.6K |
| 09:52 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.5K |
| 09:58 | 1,538.50 | 1,538.50 | 1,538.50 | 1,538.50 | 0.0K |
| 09:59 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 10:10 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
| 10:15 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.5K |
| 10:18 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.4K |
| 10:20 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.3K |
| 10:25 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 10:26 | 1,537.00 | 1,537.00 | 1,535.00 | 1,535.00 | 0.3K |
| 10:33 | 1,534.00 | 1,534.20 | 1,534.00 | 1,534.20 | 0.3K |
| 10:34 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
| 10:35 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 10:40 | 1,532.00 | 1,533.00 | 1,532.00 | 1,533.00 | 0.6K |
| 10:44 | 1,533.00 | 1,535.00 | 1,533.00 | 1,535.00 | 0.4K |
| 10:47 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 10:51 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.2K |
| 10:56 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.2K |
| 10:58 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.3K |
| 11:01 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.1K |
| 11:05 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.4K |
| 11:12 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.2K |
| 11:13 | 1,526.00 | 1,527.00 | 1,526.00 | 1,527.00 | 1.0K |
| 11:19 | 1,528.00 | 1,528.00 | 1,526.00 | 1,526.00 | 2.2K |
| 11:20 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 11:21 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 11:25 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 11:27 | 1,527.00 | 1,528.00 | 1,527.00 | 1,528.00 | 0.4K |
| 11:29 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 11:35 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 11:37 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 11:38 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 11:43 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 11:44 | 1,529.30 | 1,529.30 | 1,529.30 | 1,529.30 | 0.2K |
| 11:47 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 11:49 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 0.6K |
| 11:52 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 11:55 | 1,527.20 | 1,527.20 | 1,527.20 | 1,527.20 | 0.1K |
| 11:57 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 12:01 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 12:03 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.2K |
| 12:13 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 12:15 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 12:19 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.3K |
| 12:20 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.4K |
| 12:25 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 12:26 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.2K |
| 12:31 | 1,523.00 | 1,526.00 | 1,523.00 | 1,526.00 | 0.3K |
| 12:32 | 1,524.50 | 1,524.50 | 1,524.50 | 1,524.50 | 0.1K |
| 12:40 | 1,524.50 | 1,524.50 | 1,524.50 | 1,524.50 | 0.2K |
| 12:42 | 1,523.00 | 1,523.00 | 1,517.00 | 1,519.00 | 5.1K |
| 12:46 | 1,519.00 | 1,520.00 | 1,518.00 | 1,518.00 | 2.1K |
| 12:48 | 1,517.00 | 1,519.00 | 1,517.00 | 1,519.00 | 0.1K |
| 12:49 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 12:52 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.2K |
| 12:54 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 12:56 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 12:57 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 13:02 | 1,519.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.2K |
| 13:03 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.4K |
| 13:05 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 13:08 | 1,521.00 | 1,524.00 | 1,521.00 | 1,524.00 | 2.1K |
| 13:09 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 13:16 | 1,525.00 | 1,525.00 | 1,521.00 | 1,521.00 | 1.0K |
| 13:19 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 13:20 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.6K |
| 13:21 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 13:23 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 13:24 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 13:25 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 13:26 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 13:27 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 13:28 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 13:30 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 13:31 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.6K |
| 13:34 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 13:40 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.2K |
| 13:45 | 1,525.00 | 1,525.00 | 1,524.00 | 1,524.00 | 0.1K |
| 13:47 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.4K |
| 13:49 | 1,525.00 | 1,525.00 | 1,523.00 | 1,523.00 | 0.7K |
| 13:57 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.3K |
| 14:02 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 14:03 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 14:04 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 14:11 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 14:13 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.3K |
| 14:15 | 1,524.00 | 1,525.00 | 1,524.00 | 1,525.00 | 1.0K |
| 14:16 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 14:18 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.3K |
| 14:22 | 1,523.00 | 1,523.00 | 1,521.00 | 1,523.00 | 10.8K |
| 14:24 | 1,524.00 | 1,525.00 | 1,524.00 | 1,525.00 | 0.5K |
| 14:29 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.9K |
| 14:31 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.2K |
| 14:32 | 1,520.20 | 1,520.20 | 1,520.20 | 1,520.20 | 0.6K |
| 14:34 | 1,520.00 | 1,520.00 | 1,518.00 | 1,518.00 | 0.5K |
| 14:35 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.4K |
| 14:37 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.1K |
| 14:38 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.4K |
| 14:40 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.9K |
| 14:41 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.0K |
| 14:42 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 14:46 | 1,520.00 | 1,521.00 | 1,520.00 | 1,521.00 | 0.9K |
| 14:47 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 14:48 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 14:49 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 14:51 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.2K |
| 14:52 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.3K |
| 14:53 | 1,518.50 | 1,518.50 | 1,518.50 | 1,518.50 | 0.5K |
| 14:54 | 1,518.00 | 1,518.00 | 1,517.00 | 1,518.00 | 1.3K |
| 14:55 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 14:56 | 1,517.00 | 1,517.00 | 1,514.00 | 1,514.00 | 1.6K |
| 14:57 | 1,516.00 | 1,516.00 | 1,514.00 | 1,514.00 | 0.6K |
| 14:58 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.9K |
| 15:00 | 1,518.00 | 1,519.00 | 1,518.00 | 1,519.00 | 0.8K |
| 15:01 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.2K |
| 15:02 | 1,519.30 | 1,519.30 | 1,519.30 | 1,519.30 | 0.0K |
| 15:05 | 1,518.00 | 1,518.00 | 1,517.00 | 1,517.00 | 0.5K |
| 15:06 | 1,518.30 | 1,518.30 | 1,518.30 | 1,518.30 | 3.3K |
| 15:11 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.5K |
| 15:15 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.00 | 1.3K |
| 15:16 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.4K |
| 15:17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.1K |
| 15:18 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.8K |
| 15:20 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.3K |
| 15:21 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.6K |
| 15:22 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 15:32 | 1,514.00 | 1,514.00 | 1,513.00 | 1,513.00 | 1.1K |
| 15:42 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.2K |
| 15:44 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.2K |
| 15:46 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.2K |
| 15:47 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 15:51 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.3K |
| 15:55 | 1,513.70 | 1,513.70 | 1,513.70 | 1,513.70 | 0.0K |
| 15:57 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 16:00 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 16:01 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 16:03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 16:05 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 1.0K |
| 16:06 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 16:11 | 1,513.00 | 1,513.00 | 1,512.00 | 1,512.00 | 1.1K |
| 16:14 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1.3K |
| 16:15 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.1K |
| 16:16 | 1,510.00 | 1,510.68 | 1,510.00 | 1,510.68 | 0.6K |
| 16:18 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1.3K |
| 16:19 | 1,509.87 | 1,509.87 | 1,509.87 | 1,509.87 | 0.1K |
| 16:20 | 1,510.00 | 1,510.00 | 1,508.00 | 1,508.00 | 1.3K |
| 16:22 | 1,509.00 | 1,509.00 | 1,508.00 | 1,508.00 | 1.3K |
| 16:23 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 1.9K |
| 16:25 | 1,508.00 | 1,508.00 | 1,507.00 | 1,507.00 | 1.0K |
| 16:26 | 1,509.00 | 1,509.00 | 1,507.00 | 1,507.00 | 0.2K |
| 16:27 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.2K |
| 16:29 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.1K |
| 16:35 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 443.6K |