| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,525.00 | 1,525.00 | 1,507.00 | 1,513.00 | 4.4K |
| 08:01 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 08:02 | 1,507.50 | 1,514.00 | 1,507.50 | 1,514.00 | 0.3K |
| 08:03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.1K |
| 08:04 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 08:06 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 08:08 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 08:12 | 1,520.00 | 1,522.00 | 1,520.00 | 1,522.00 | 0.4K |
| 08:13 | 1,524.00 | 1,525.00 | 1,524.00 | 1,525.00 | 1.2K |
| 08:14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.2K |
| 08:16 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 08:21 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 08:22 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 08:27 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 08:28 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 08:30 | 1,518.00 | 1,522.00 | 1,518.00 | 1,522.00 | 0.1K |
| 08:31 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 08:34 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.1K |
| 08:35 | 1,518.00 | 1,519.00 | 1,518.00 | 1,519.00 | 0.2K |
| 08:36 | 1,519.95 | 1,519.95 | 1,519.95 | 1,519.95 | 1.3K |
| 08:37 | 1,517.32 | 1,517.32 | 1,517.32 | 1,517.32 | 0.6K |
| 08:39 | 1,520.00 | 1,520.00 | 1,518.00 | 1,518.00 | 0.4K |
| 08:40 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 08:41 | 1,521.00 | 1,525.00 | 1,521.00 | 1,525.00 | 0.8K |
| 08:43 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 08:44 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.5K |
| 08:47 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 08:55 | 1,525.66 | 1,525.66 | 1,525.66 | 1,525.66 | 0.1K |
| 08:58 | 1,524.00 | 1,528.00 | 1,524.00 | 1,528.00 | 0.6K |
| 09:01 | 1,526.95 | 1,526.95 | 1,526.95 | 1,526.95 | 0.1K |
| 09:13 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 0.3K |
| 09:15 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.1K |
| 09:18 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 09:19 | 1,527.00 | 1,528.00 | 1,527.00 | 1,528.00 | 0.1K |
| 09:21 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 09:24 | 1,528.00 | 1,528.00 | 1,526.00 | 1,526.00 | 0.1K |
| 09:25 | 1,527.00 | 1,529.00 | 1,527.00 | 1,529.00 | 0.3K |
| 09:26 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 09:27 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 09:28 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 09:34 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 09:36 | 1,529.00 | 1,530.00 | 1,529.00 | 1,530.00 | 0.1K |
| 09:39 | 1,529.00 | 1,529.00 | 1,527.00 | 1,527.00 | 0.4K |
| 09:42 | 1,524.00 | 1,525.00 | 1,523.00 | 1,525.00 | 0.6K |
| 09:43 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 09:44 | 1,524.00 | 1,524.20 | 1,524.00 | 1,524.20 | 0.4K |
| 09:46 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 09:48 | 1,526.00 | 1,526.00 | 1,524.00 | 1,525.00 | 1.2K |
| 09:49 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.5K |
| 09:50 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 09:57 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 09:59 | 1,529.00 | 1,529.00 | 1,527.00 | 1,528.00 | 0.2K |
| 10:00 | 1,529.00 | 1,529.00 | 1,528.00 | 1,528.00 | 0.2K |
| 10:01 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 10:02 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 10:05 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 10:06 | 1,524.20 | 1,524.20 | 1,524.20 | 1,524.20 | 0.9K |
| 10:07 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 10:08 | 1,524.00 | 1,524.00 | 1,523.00 | 1,523.00 | 0.7K |
| 10:19 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.3K |
| 10:21 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.2K |
| 10:22 | 1,523.00 | 1,523.00 | 1,521.00 | 1,521.00 | 0.0K |
| 10:25 | 1,520.65 | 1,520.65 | 1,520.65 | 1,520.65 | 0.1K |
| 10:26 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.1K |
| 10:27 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 10:32 | 1,523.00 | 1,524.00 | 1,523.00 | 1,524.00 | 0.3K |
| 10:36 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 10:39 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 10:45 | 1,526.00 | 1,526.00 | 1,525.20 | 1,525.20 | 0.0K |
| 10:46 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.7K |
| 10:48 | 1,526.00 | 1,526.00 | 1,523.00 | 1,523.00 | 0.1K |
| 10:50 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 10:51 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 10:53 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 10:54 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 10:56 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.3K |
| 10:59 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 11:00 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.4K |
| 11:01 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 11:10 | 1,523.00 | 1,524.00 | 1,523.00 | 1,524.00 | 0.2K |
| 11:17 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 11:18 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 11:21 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 11:23 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 11:45 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.2K |
| 11:46 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 11:47 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 11:48 | 1,527.20 | 1,527.20 | 1,527.20 | 1,527.20 | 0.0K |
| 11:49 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 11:53 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 12:02 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 12:10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.7K |
| 12:12 | 1,529.00 | 1,534.00 | 1,529.00 | 1,534.00 | 1.7K |
| 12:13 | 1,533.00 | 1,534.00 | 1,533.00 | 1,534.00 | 0.2K |
| 12:14 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 12:18 | 1,533.00 | 1,534.80 | 1,533.00 | 1,534.80 | 0.4K |
| 12:21 | 1,535.00 | 1,537.00 | 1,535.00 | 1,537.00 | 0.2K |
| 12:23 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 0.6K |
| 12:26 | 1,536.00 | 1,537.00 | 1,535.00 | 1,537.00 | 0.2K |
| 12:31 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 12:34 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 12:39 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
| 12:40 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.1K |
| 12:41 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 12:49 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.2K |
| 12:50 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 12:51 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 12:57 | 1,541.00 | 1,541.00 | 1,540.00 | 1,540.00 | 0.1K |
| 12:58 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 0.4K |
| 13:03 | 1,537.00 | 1,537.00 | 1,536.00 | 1,536.00 | 0.2K |
| 13:05 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 13:09 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 13:11 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.2K |
| 13:16 | 1,536.00 | 1,536.00 | 1,535.00 | 1,535.00 | 0.4K |
| 13:19 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.1K |
| 13:26 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 13:30 | 1,534.20 | 1,535.00 | 1,534.20 | 1,535.00 | 1.4K |
| 13:31 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.2K |
| 13:33 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.0K |
| 13:35 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.4K |
| 13:37 | 1,537.00 | 1,538.00 | 1,537.00 | 1,538.00 | 0.4K |
| 13:39 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
| 13:51 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.3K |
| 13:52 | 1,538.00 | 1,539.00 | 1,538.00 | 1,539.00 | 0.4K |
| 13:55 | 1,538.00 | 1,538.00 | 1,537.00 | 1,537.00 | 0.7K |
| 13:57 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.3K |
| 14:02 | 1,541.00 | 1,543.00 | 1,541.00 | 1,543.00 | 0.3K |
| 14:03 | 1,545.00 | 1,545.00 | 1,541.00 | 1,541.00 | 0.7K |
| 14:05 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.7K |
| 14:15 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 14:18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 14:19 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 3.2K |
| 14:20 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.1K |
| 14:21 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.3K |
| 14:22 | 1,541.00 | 1,541.00 | 1,540.65 | 1,540.65 | 0.0K |
| 14:25 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 14:26 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.1K |
| 14:28 | 1,539.00 | 1,539.00 | 1,538.00 | 1,538.00 | 0.5K |
| 14:30 | 1,537.65 | 1,537.65 | 1,537.00 | 1,537.00 | 0.2K |
| 14:34 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 14:35 | 1,536.00 | 1,537.00 | 1,536.00 | 1,537.00 | 0.6K |
| 14:36 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 14:37 | 1,535.00 | 1,535.00 | 1,534.00 | 1,534.00 | 0.4K |
| 14:40 | 1,535.00 | 1,535.00 | 1,534.00 | 1,534.00 | 0.5K |
| 14:43 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.3K |
| 14:44 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.1K |
| 14:48 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 14:50 | 1,531.30 | 1,531.30 | 1,530.00 | 1,530.00 | 0.3K |
| 14:51 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.2K |
| 14:53 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.2K |
| 14:54 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 14:55 | 1,533.00 | 1,533.00 | 1,532.00 | 1,532.00 | 0.3K |
| 14:56 | 1,532.20 | 1,532.20 | 1,531.80 | 1,531.80 | 1.6K |
| 14:57 | 1,530.00 | 1,532.00 | 1,530.00 | 1,532.00 | 1.5K |
| 14:58 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.3K |
| 15:00 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.2K |
| 15:01 | 1,532.00 | 1,532.00 | 1,531.00 | 1,532.00 | 0.3K |
| 15:02 | 1,532.30 | 1,532.30 | 1,531.00 | 1,531.00 | 0.2K |
| 15:03 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.5K |
| 15:04 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 15:06 | 1,531.00 | 1,532.00 | 1,531.00 | 1,532.00 | 0.3K |
| 15:07 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.2K |
| 15:10 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 15:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.2K |
| 15:12 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
| 15:15 | 1,532.00 | 1,532.00 | 1,531.00 | 1,532.00 | 0.4K |
| 15:16 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 15:18 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 15:19 | 1,532.00 | 1,533.00 | 1,532.00 | 1,533.00 | 0.2K |
| 15:21 | 1,533.00 | 1,535.00 | 1,533.00 | 1,535.00 | 1.0K |
| 15:27 | 1,535.00 | 1,536.00 | 1,535.00 | 1,536.00 | 0.7K |
| 15:28 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
| 15:29 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 15:30 | 1,538.00 | 1,541.00 | 1,538.00 | 1,541.00 | 0.7K |
| 15:33 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.4K |
| 15:34 | 1,538.05 | 1,538.05 | 1,538.05 | 1,538.05 | 0.2K |
| 15:35 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.0K |
| 15:37 | 1,538.00 | 1,539.00 | 1,538.00 | 1,539.00 | 0.1K |
| 15:39 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 15:40 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
| 15:43 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
| 15:47 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.2K |
| 15:49 | 1,537.52 | 1,537.52 | 1,537.52 | 1,537.52 | 0.5K |
| 15:50 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.1K |
| 15:53 | 1,537.00 | 1,539.00 | 1,537.00 | 1,539.00 | 0.2K |
| 15:54 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.1K |
| 15:55 | 1,537.70 | 1,539.00 | 1,537.70 | 1,539.00 | 0.2K |
| 16:02 | 1,537.00 | 1,537.00 | 1,537.00 | 1,537.00 | 0.4K |
| 16:04 | 1,536.95 | 1,536.95 | 1,536.95 | 1,536.95 | 0.2K |
| 16:07 | 1,536.00 | 1,536.00 | 1,536.00 | 1,536.00 | 0.1K |
| 16:08 | 1,534.00 | 1,534.00 | 1,533.00 | 1,533.00 | 0.2K |
| 16:09 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
| 16:10 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.1K |
| 16:11 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.6K |
| 16:14 | 1,532.00 | 1,533.00 | 1,532.00 | 1,533.00 | 0.4K |
| 16:15 | 1,534.00 | 1,535.00 | 1,534.00 | 1,534.00 | 0.9K |
| 16:21 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 0.0K |
| 16:22 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0K |
| 16:24 | 1,534.00 | 1,535.00 | 1,534.00 | 1,535.00 | 0.5K |
| 16:25 | 1,535.00 | 1,535.00 | 1,534.00 | 1,534.00 | 0.2K |
| 16:26 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.3K |
| 16:27 | 1,534.00 | 1,534.00 | 1,534.00 | 1,534.00 | 0.1K |
| 16:28 | 1,534.00 | 1,535.00 | 1,533.00 | 1,535.00 | 0.1K |
| 16:29 | 1,535.00 | 1,536.00 | 1,533.00 | 1,533.00 | 0.5K |
| 16:35 | 1,535.00 | 1,535.00 | 1,535.00 | 1,535.00 | 129.8K |