| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,524.00 | 1,524.00 | 1,502.20 | 1,510.00 | 0.6K |
| 08:01 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.0K |
| 08:03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 08:05 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:07 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:08 | 1,523.00 | 1,523.00 | 1,517.00 | 1,517.00 | 0.8K |
| 08:15 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 08:16 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 08:18 | 1,520.30 | 1,520.30 | 1,520.30 | 1,520.30 | 0.6K |
| 08:19 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 08:21 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 08:33 | 1,523.40 | 1,523.40 | 1,523.40 | 1,523.40 | 0.1K |
| 08:37 | 1,525.99 | 1,525.99 | 1,525.99 | 1,525.99 | 0.0K |
| 08:40 | 1,526.00 | 1,526.00 | 1,522.00 | 1,522.00 | 1.1K |
| 08:45 | 1,524.00 | 1,524.00 | 1,522.00 | 1,522.00 | 3.3K |
| 08:46 | 1,521.00 | 1,521.00 | 1,517.00 | 1,517.00 | 1.0K |
| 08:47 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.4K |
| 08:48 | 1,516.00 | 1,516.00 | 1,515.00 | 1,515.00 | 0.9K |
| 08:49 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.2K |
| 08:50 | 1,516.00 | 1,518.00 | 1,516.00 | 1,518.00 | 1.9K |
| 08:51 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 08:52 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 08:53 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.1K |
| 08:54 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.3K |
| 08:56 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.2K |
| 08:58 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 08:59 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 09:00 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.1K |
| 09:05 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.3K |
| 09:06 | 1,509.00 | 1,509.00 | 1,508.00 | 1,509.00 | 0.8K |
| 09:07 | 1,509.00 | 1,509.00 | 1,508.00 | 1,508.00 | 0.3K |
| 09:11 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.2K |
| 09:13 | 1,510.05 | 1,510.05 | 1,510.05 | 1,510.05 | 0.1K |
| 09:14 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.5K |
| 09:16 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 09:18 | 1,512.30 | 1,512.30 | 1,512.30 | 1,512.30 | 1.3K |
| 09:20 | 1,513.00 | 1,514.00 | 1,513.00 | 1,514.00 | 0.1K |
| 09:25 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0K |
| 09:27 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0K |
| 09:29 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.2K |
| 09:31 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 09:32 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.7K |
| 09:33 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.4K |
| 09:35 | 1,512.00 | 1,513.00 | 1,511.00 | 1,513.00 | 0.6K |
| 09:36 | 1,512.00 | 1,512.00 | 1,510.00 | 1,510.00 | 0.4K |
| 09:37 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.5K |
| 09:38 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.2K |
| 09:39 | 1,511.00 | 1,512.00 | 1,511.00 | 1,512.00 | 0.3K |
| 09:40 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 09:44 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.3K |
| 09:46 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.2K |
| 09:55 | 1,515.20 | 1,516.00 | 1,515.20 | 1,516.00 | 0.1K |
| 09:57 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 09:58 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 10:00 | 1,515.00 | 1,519.00 | 1,515.00 | 1,519.00 | 0.7K |
| 10:01 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 10:03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 10:04 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.8K |
| 10:06 | 1,518.00 | 1,519.00 | 1,518.00 | 1,518.30 | 0.5K |
| 10:09 | 1,517.00 | 1,517.00 | 1,516.00 | 1,516.00 | 0.7K |
| 10:10 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.2K |
| 10:11 | 1,516.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.9K |
| 10:12 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.1K |
| 10:15 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 10:16 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.5K |
| 10:18 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 10:19 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 10:20 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.1K |
| 10:26 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.2K |
| 10:31 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 1.1K |
| 10:39 | 1,511.95 | 1,511.95 | 1,511.95 | 1,511.95 | 0.0K |
| 10:44 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 10:49 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 0.1K |
| 10:50 | 1,510.91 | 1,510.91 | 1,510.91 | 1,510.91 | 0.3K |
| 10:57 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.3K |
| 11:03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.4K |
| 11:06 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.3K |
| 11:09 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.6K |
| 11:18 | 1,514.00 | 1,514.00 | 1,513.00 | 1,513.00 | 0.5K |
| 11:21 | 1,515.00 | 1,516.00 | 1,515.00 | 1,516.00 | 0.2K |
| 11:22 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 11:28 | 1,515.30 | 1,515.30 | 1,515.30 | 1,515.30 | 0.1K |
| 11:31 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.1K |
| 11:36 | 1,514.01 | 1,514.01 | 1,514.01 | 1,514.01 | 0.0K |
| 11:41 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 0.6K |
| 11:45 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.4K |
| 11:53 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.1K |
| 11:54 | 1,512.00 | 1,512.00 | 1,510.00 | 1,510.00 | 0.6K |
| 11:55 | 1,511.00 | 1,515.00 | 1,511.00 | 1,515.00 | 1.3K |
| 11:56 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.2K |
| 11:58 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.4K |
| 12:00 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 12:01 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 12:02 | 1,514.00 | 1,515.00 | 1,514.00 | 1,515.00 | 0.1K |
| 12:03 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 12:05 | 1,513.00 | 1,516.00 | 1,513.00 | 1,516.00 | 0.0K |
| 12:06 | 1,513.00 | 1,515.00 | 1,513.00 | 1,515.00 | 15.0K |
| 12:08 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.4K |
| 12:09 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 12:10 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.2K |
| 12:11 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.1K |
| 12:12 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.3K |
| 12:13 | 1,519.80 | 1,519.80 | 1,519.80 | 1,519.80 | 0.1K |
| 12:16 | 1,518.00 | 1,523.00 | 1,518.00 | 1,523.00 | 0.9K |
| 12:19 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.2K |
| 12:20 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 12:23 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 1.8K |
| 12:24 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 0.7K |
| 12:25 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 2.6K |
| 12:26 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.7K |
| 12:28 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 4.0K |
| 12:29 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.3K |
| 12:35 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 12:43 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 12:50 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 0.3K |
| 12:54 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 12:59 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.2K |
| 13:00 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.6K |
| 13:03 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.5K |
| 13:10 | 1,527.50 | 1,527.50 | 1,525.00 | 1,525.20 | 2.2K |
| 13:11 | 1,525.20 | 1,525.20 | 1,525.20 | 1,525.20 | 0.0K |
| 13:12 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 13:13 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 13:14 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 13:16 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.2K |
| 13:19 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.5K |
| 13:24 | 1,520.00 | 1,524.00 | 1,520.00 | 1,524.00 | 2.4K |
| 13:26 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 13:29 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 1.3K |
| 13:30 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 13:40 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 13:46 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.4K |
| 13:58 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.5K |
| 13:59 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.3K |
| 14:00 | 1,523.00 | 1,523.00 | 1,521.01 | 1,521.01 | 0.1K |
| 14:01 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 14:05 | 1,524.00 | 1,526.00 | 1,524.00 | 1,526.00 | 0.2K |
| 14:09 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 14:14 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 14:15 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 14:20 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 14:22 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 14:24 | 1,521.00 | 1,521.00 | 1,520.50 | 1,520.50 | 1.3K |
| 14:25 | 1,518.00 | 1,520.00 | 1,518.00 | 1,520.00 | 1.1K |
| 14:26 | 1,523.00 | 1,523.00 | 1,521.00 | 1,521.00 | 1.1K |
| 14:28 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 10.3K |
| 14:29 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.2K |
| 14:30 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.2K |
| 14:31 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 7.0K |
| 14:33 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 14:35 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 14:36 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.7K |
| 14:38 | 1,518.00 | 1,518.00 | 1,517.00 | 1,517.00 | 0.2K |
| 14:39 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.3K |
| 14:41 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.4K |
| 14:42 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 14:46 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.2K |
| 14:48 | 1,519.00 | 1,519.00 | 1,518.00 | 1,519.00 | 1.6K |
| 14:53 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 14:55 | 1,520.00 | 1,521.00 | 1,520.00 | 1,521.00 | 0.3K |
| 14:58 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.4K |
| 14:59 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.3K |
| 15:00 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 15:01 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.8K |
| 15:04 | 1,523.80 | 1,523.80 | 1,523.80 | 1,523.80 | 0.4K |
| 15:05 | 1,523.30 | 1,523.30 | 1,522.00 | 1,522.00 | 0.0K |
| 15:07 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 15:08 | 1,523.00 | 1,523.00 | 1,521.00 | 1,521.00 | 14.5K |
| 15:11 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 15:12 | 1,522.00 | 1,522.00 | 1,521.00 | 1,521.00 | 0.1K |
| 15:13 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 15:15 | 1,521.00 | 1,522.00 | 1,521.00 | 1,522.00 | 0.8K |
| 15:17 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 15:20 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.3K |
| 15:21 | 1,523.00 | 1,523.00 | 1,522.00 | 1,522.00 | 0.3K |
| 15:23 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.1K |
| 15:26 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.5K |
| 15:33 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.9K |
| 15:37 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.2K |
| 15:45 | 1,526.00 | 1,526.00 | 1,525.50 | 1,525.50 | 2.6K |
| 15:46 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.6K |
| 15:49 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 1.1K |
| 15:52 | 1,525.50 | 1,526.00 | 1,525.50 | 1,526.00 | 2.2K |
| 15:54 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.9K |
| 15:59 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.9K |
| 16:00 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.2K |
| 16:02 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1.7K |
| 16:04 | 1,528.00 | 1,530.00 | 1,528.00 | 1,530.00 | 0.3K |
| 16:06 | 1,528.00 | 1,528.00 | 1,527.00 | 1,527.00 | 0.9K |
| 16:08 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.3K |
| 16:10 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.2K |
| 16:11 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1.1K |
| 16:13 | 1,525.00 | 1,525.00 | 1,524.00 | 1,524.00 | 0.4K |
| 16:14 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.9K |
| 16:15 | 1,527.00 | 1,527.00 | 1,526.00 | 1,526.00 | 1.0K |
| 16:16 | 1,524.00 | 1,525.00 | 1,524.00 | 1,525.00 | 1.3K |
| 16:17 | 1,524.70 | 1,524.70 | 1,524.70 | 1,524.70 | 0.3K |
| 16:18 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.6K |
| 16:19 | 1,524.00 | 1,525.00 | 1,523.50 | 1,523.70 | 1.7K |
| 16:20 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 1.9K |
| 16:22 | 1,523.00 | 1,524.00 | 1,523.00 | 1,524.00 | 2.1K |
| 16:23 | 1,525.00 | 1,525.00 | 1,523.70 | 1,523.70 | 0.2K |
| 16:25 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 1.8K |
| 16:28 | 1,525.00 | 1,528.00 | 1,525.00 | 1,528.00 | 2.3K |
| 16:29 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 16:35 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 170.9K |