| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,567.00 | 1,567.00 | 1,524.94 | 1,527.28 | 0.1K |
| 08:02 | 1,538.00 | 1,538.00 | 1,538.00 | 1,538.00 | 0.0K |
| 08:17 | 1,533.00 | 1,533.00 | 1,533.00 | 1,533.00 | 0.0K |
| 08:20 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 08:30 | 1,528.00 | 1,531.00 | 1,528.00 | 1,531.00 | 0.5K |
| 08:32 | 1,526.02 | 1,526.02 | 1,526.02 | 1,526.02 | 0.0K |
| 08:37 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 08:45 | 1,526.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.4K |
| 08:46 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.3K |
| 08:47 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 08:49 | 1,526.00 | 1,526.00 | 1,524.00 | 1,524.00 | 0.1K |
| 08:50 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 08:52 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 0.2K |
| 08:54 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 08:55 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 08:56 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.3K |
| 08:57 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 08:58 | 1,526.70 | 1,528.00 | 1,526.70 | 1,528.00 | 0.1K |
| 08:59 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 09:01 | 1,524.00 | 1,527.00 | 1,523.74 | 1,525.05 | 0.4K |
| 09:05 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 09:11 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 09:12 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 09:14 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 09:15 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 09:16 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 09:17 | 1,522.40 | 1,522.40 | 1,522.40 | 1,522.40 | 0.1K |
| 09:18 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.2K |
| 09:19 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.2K |
| 09:20 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.2K |
| 09:21 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 09:22 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.0K |
| 09:23 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.3K |
| 09:26 | 1,524.00 | 1,525.00 | 1,524.00 | 1,525.00 | 0.0K |
| 09:28 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 09:29 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 09:38 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 09:45 | 1,523.80 | 1,523.80 | 1,523.80 | 1,523.80 | 0.4K |
| 09:47 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 09:53 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:54 | 1,521.80 | 1,521.80 | 1,521.80 | 1,521.80 | 0.3K |
| 09:56 | 1,520.00 | 1,521.20 | 1,520.00 | 1,521.20 | 0.4K |
| 09:58 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 10:01 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.1K |
| 10:24 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.1K |
| 10:28 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.2K |
| 10:31 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
| 10:33 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.1K |
| 10:34 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 10:36 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.2K |
| 10:40 | 1,517.27 | 1,517.27 | 1,517.27 | 1,517.27 | 0.0K |
| 10:42 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
| 10:43 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.2K |
| 10:48 | 1,517.20 | 1,517.20 | 1,517.20 | 1,517.20 | 0.5K |
| 10:50 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 10:52 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 10:53 | 1,518.00 | 1,518.00 | 1,517.00 | 1,517.00 | 0.2K |
| 10:56 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 0.1K |
| 11:02 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.1K |
| 11:04 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 11:08 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.3K |
| 11:10 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.1K |
| 11:15 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 11:20 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.1K |
| 11:23 | 1,517.00 | 1,518.00 | 1,515.70 | 1,518.00 | 0.5K |
| 11:28 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 11:29 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 11:30 | 1,517.00 | 1,517.00 | 1,515.00 | 1,515.00 | 0.2K |
| 11:31 | 1,515.80 | 1,515.80 | 1,515.00 | 1,515.00 | 0.1K |
| 11:33 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 11:34 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.4K |
| 11:35 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.4K |
| 11:36 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
| 11:37 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 11:41 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.2K |
| 11:45 | 1,514.00 | 1,514.00 | 1,513.00 | 1,513.00 | 0.1K |
| 11:48 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 11:51 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.3K |
| 11:54 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.1K |
| 11:55 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.1K |
| 11:57 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.1K |
| 11:59 | 1,508.00 | 1,510.00 | 1,508.00 | 1,510.00 | 0.2K |
| 12:03 | 1,509.80 | 1,509.80 | 1,509.80 | 1,509.80 | 0.1K |
| 12:04 | 1,508.00 | 1,509.00 | 1,508.00 | 1,509.00 | 0.7K |
| 12:05 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.1K |
| 12:20 | 1,509.80 | 1,509.80 | 1,509.80 | 1,509.80 | 0.7K |
| 12:24 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.4K |
| 12:27 | 1,508.80 | 1,508.80 | 1,508.80 | 1,508.80 | 0.1K |
| 12:29 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.2K |
| 12:35 | 1,506.00 | 1,506.00 | 1,505.00 | 1,505.00 | 0.4K |
| 12:36 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.5K |
| 12:39 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.1K |
| 12:45 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.1K |
| 12:48 | 1,506.20 | 1,506.20 | 1,506.20 | 1,506.20 | 0.1K |
| 12:51 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0K |
| 12:52 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.1K |
| 12:54 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.1K |
| 12:56 | 1,510.00 | 1,510.00 | 1,508.00 | 1,508.00 | 0.1K |
| 12:57 | 1,508.00 | 1,508.00 | 1,507.00 | 1,507.00 | 0.6K |
| 13:00 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.1K |
| 13:06 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.1K |
| 13:10 | 1,506.00 | 1,506.00 | 1,505.00 | 1,505.00 | 0.3K |
| 13:12 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.0K |
| 13:15 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.1K |
| 13:17 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.9K |
| 13:20 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.0K |
| 13:26 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.5K |
| 13:28 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.3K |
| 13:31 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 13:32 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 13:33 | 1,504.06 | 1,504.06 | 1,504.06 | 1,504.06 | 0.3K |
| 13:35 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 13:36 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 1.4K |
| 13:39 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 13:41 | 1,501.00 | 1,501.00 | 1,499.00 | 1,499.26 | 0.7K |
| 13:42 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 13:45 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 13:46 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 13:50 | 1,497.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.2K |
| 13:52 | 1,498.22 | 1,499.00 | 1,496.00 | 1,499.00 | 0.4K |
| 13:53 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.1K |
| 13:56 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | 0.3K |
| 13:58 | 1,496.80 | 1,496.80 | 1,496.80 | 1,496.80 | 0.1K |
| 14:01 | 1,495.00 | 1,498.00 | 1,495.00 | 1,498.00 | 0.1K |
| 14:03 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 14:04 | 1,495.00 | 1,495.00 | 1,492.00 | 1,494.00 | 0.6K |
| 14:05 | 1,493.80 | 1,495.00 | 1,493.80 | 1,495.00 | 0.4K |
| 14:06 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 14:16 | 1,497.60 | 1,497.60 | 1,497.60 | 1,497.60 | 0.1K |
| 14:17 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.0K |
| 14:19 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.3K |
| 14:20 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.2K |
| 14:21 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.0K |
| 14:22 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.0K |
| 14:25 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 14:26 | 1,498.00 | 1,499.00 | 1,498.00 | 1,499.00 | 0.4K |
| 14:28 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 14:29 | 1,497.00 | 1,497.00 | 1,497.00 | 1,497.00 | 0.1K |
| 14:36 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1.7K |
| 14:37 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.1K |
| 14:39 | 1,499.80 | 1,499.80 | 1,499.80 | 1,499.80 | 0.7K |
| 14:40 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.4K |
| 14:43 | 1,497.00 | 1,497.20 | 1,497.00 | 1,497.20 | 0.5K |
| 14:45 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 14:47 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 0.2K |
| 14:51 | 1,499.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.4K |
| 14:53 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.2K |
| 14:54 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.5K |
| 14:55 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.4K |
| 14:57 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.4K |
| 14:58 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 0.2K |
| 14:59 | 1,501.20 | 1,501.20 | 1,500.00 | 1,500.00 | 0.1K |
| 15:00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.0K |
| 15:02 | 1,495.00 | 1,495.00 | 1,494.00 | 1,494.00 | 0.5K |
| 15:03 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.2K |
| 15:05 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.2K |
| 15:06 | 1,492.00 | 1,492.00 | 1,491.00 | 1,491.00 | 0.2K |
| 15:11 | 1,489.80 | 1,489.80 | 1,489.80 | 1,489.80 | 1.0K |
| 15:12 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.2K |
| 15:13 | 1,493.80 | 1,493.80 | 1,493.80 | 1,493.80 | 0.2K |
| 15:14 | 1,492.00 | 1,492.00 | 1,491.80 | 1,491.80 | 1.1K |
| 15:15 | 1,490.00 | 1,492.00 | 1,490.00 | 1,492.00 | 50.3K |
| 15:16 | 1,491.00 | 1,491.00 | 1,490.00 | 1,490.00 | 0.6K |
| 15:19 | 1,488.00 | 1,488.00 | 1,488.00 | 1,488.00 | 0.0K |
| 15:20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.9K |
| 15:22 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.2K |
| 15:25 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.3K |
| 15:27 | 1,492.00 | 1,493.00 | 1,491.00 | 1,491.00 | 0.4K |
| 15:28 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 15:30 | 1,492.20 | 1,492.20 | 1,491.00 | 1,492.00 | 1.3K |
| 15:31 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.0K |
| 15:34 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.2K |
| 15:40 | 1,492.20 | 1,493.00 | 1,492.20 | 1,493.00 | 0.4K |
| 15:41 | 1,491.00 | 1,492.00 | 1,491.00 | 1,492.00 | 0.4K |
| 15:42 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.4K |
| 15:43 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.0K |
| 15:45 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.4K |
| 15:47 | 1,494.00 | 1,495.00 | 1,494.00 | 1,495.00 | 0.8K |
| 15:48 | 1,494.00 | 1,494.00 | 1,493.00 | 1,493.00 | 1.7K |
| 15:51 | 1,492.00 | 1,492.00 | 1,490.00 | 1,490.00 | 1.1K |
| 15:54 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.5K |
| 15:55 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.0K |
| 15:57 | 1,490.00 | 1,491.00 | 1,489.00 | 1,491.00 | 9.9K |
| 15:58 | 1,492.52 | 1,492.52 | 1,492.52 | 1,492.52 | 7.9K |
| 15:59 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.4K |
| 16:00 | 1,492.00 | 1,494.00 | 1,492.00 | 1,494.00 | 1.1K |
| 16:01 | 1,494.00 | 1,495.00 | 1,494.00 | 1,495.00 | 0.3K |
| 16:02 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 10.0K |
| 16:05 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.4K |
| 16:08 | 1,490.00 | 1,491.00 | 1,490.00 | 1,491.00 | 1.2K |
| 16:09 | 1,491.00 | 1,491.00 | 1,490.00 | 1,490.00 | 0.2K |
| 16:13 | 1,491.00 | 1,491.00 | 1,490.00 | 1,490.00 | 0.4K |
| 16:16 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 0.6K |
| 16:17 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.3K |
| 16:19 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 0.1K |
| 16:20 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1.6K |
| 16:21 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 0.1K |
| 16:23 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.3K |
| 16:25 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.4K |
| 16:27 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 0.0K |
| 16:28 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 16:29 | 1,490.00 | 1,493.00 | 1,490.00 | 1,491.00 | 1.9K |
| 16:35 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 164.6K |