| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,546.00 | 1,546.00 | 1,509.00 | 1,512.25 | 1.3K |
| 08:01 | 1,514.00 | 1,516.00 | 1,514.00 | 1,516.00 | 0.2K |
| 08:02 | 1,518.00 | 1,518.00 | 1,514.00 | 1,514.00 | 0.1K |
| 08:04 | 1,512.00 | 1,512.00 | 1,512.00 | 1,512.00 | 0.0K |
| 08:05 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.0K |
| 08:06 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.0K |
| 08:08 | 1,513.00 | 1,513.00 | 1,513.00 | 1,513.00 | 0.3K |
| 08:11 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.3K |
| 08:13 | 1,511.00 | 1,513.00 | 1,511.00 | 1,513.00 | 0.0K |
| 08:15 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.1K |
| 08:16 | 1,516.00 | 1,516.00 | 1,513.00 | 1,513.00 | 0.2K |
| 08:17 | 1,515.00 | 1,515.00 | 1,515.00 | 1,515.00 | 0.0K |
| 08:21 | 1,513.00 | 1,515.00 | 1,513.00 | 1,515.00 | 0.2K |
| 08:30 | 1,514.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.0K |
| 08:35 | 1,516.00 | 1,517.00 | 1,516.00 | 1,517.00 | 0.3K |
| 08:40 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 08:42 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 08:44 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 08:47 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 08:49 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.2K |
| 08:51 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 09:03 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.1K |
| 09:04 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.2K |
| 09:08 | 1,520.00 | 1,521.00 | 1,520.00 | 1,521.00 | 0.1K |
| 09:16 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.1K |
| 09:20 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 09:21 | 1,522.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.5K |
| 09:25 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.2K |
| 09:27 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 09:30 | 1,522.00 | 1,524.00 | 1,522.00 | 1,524.00 | 0.4K |
| 09:31 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.0K |
| 09:40 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 09:43 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.0K |
| 09:46 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:49 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:52 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:53 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 0.0K |
| 09:54 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.2K |
| 10:00 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.4K |
| 10:07 | 1,521.53 | 1,521.53 | 1,521.53 | 1,521.53 | 0.0K |
| 10:13 | 1,522.00 | 1,522.00 | 1,522.00 | 1,522.00 | 0.0K |
| 10:14 | 1,523.00 | 1,524.00 | 1,523.00 | 1,524.00 | 0.2K |
| 10:30 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.0K |
| 10:32 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 10:33 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 10:35 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 10:38 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.1K |
| 10:42 | 1,524.20 | 1,524.20 | 1,524.20 | 1,524.20 | 0.2K |
| 10:44 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.1K |
| 10:46 | 1,528.00 | 1,529.00 | 1,528.00 | 1,529.00 | 0.4K |
| 10:47 | 1,529.00 | 1,530.00 | 1,528.00 | 1,530.00 | 0.9K |
| 10:48 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 10:51 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.4K |
| 10:55 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.1K |
| 10:56 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 11:00 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 11:04 | 1,531.00 | 1,531.00 | 1,531.00 | 1,531.00 | 0.0K |
| 11:11 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 11:16 | 1,530.20 | 1,530.20 | 1,530.20 | 1,530.20 | 0.8K |
| 11:20 | 1,528.00 | 1,529.50 | 1,528.00 | 1,529.50 | 1.1K |
| 11:22 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 11:23 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 11:28 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.0K |
| 11:30 | 1,528.80 | 1,528.80 | 1,528.80 | 1,528.80 | 0.0K |
| 11:33 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 0.1K |
| 11:37 | 1,528.20 | 1,529.00 | 1,528.20 | 1,529.00 | 0.1K |
| 11:38 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 11:43 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 11:45 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 11:47 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 11:51 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 11:53 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 11:58 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 12:01 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 12:04 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 12:05 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 12:16 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.1K |
| 12:22 | 1,526.00 | 1,526.00 | 1,525.00 | 1,525.00 | 0.2K |
| 12:29 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 12:30 | 1,526.00 | 1,535.00 | 1,526.00 | 1,535.00 | 1.5K |
| 12:32 | 1,532.00 | 1,532.00 | 1,532.00 | 1,532.00 | 0.0K |
| 12:38 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 12:42 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 12:44 | 1,527.53 | 1,529.00 | 1,527.53 | 1,529.00 | 0.5K |
| 12:45 | 1,525.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.0K |
| 12:46 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.0K |
| 12:50 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 0.3K |
| 12:55 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 12:58 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.1K |
| 13:02 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 13:05 | 1,526.00 | 1,526.00 | 1,525.02 | 1,525.02 | 0.4K |
| 13:06 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 13:09 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 0.0K |
| 13:13 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.1K |
| 13:14 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 13:16 | 1,527.00 | 1,527.00 | 1,527.00 | 1,527.00 | 0.0K |
| 13:17 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.3K |
| 13:19 | 1,525.00 | 1,526.00 | 1,525.00 | 1,526.00 | 0.0K |
| 13:27 | 1,526.00 | 1,526.00 | 1,526.00 | 1,526.00 | 0.0K |
| 13:29 | 1,524.00 | 1,524.00 | 1,524.00 | 1,524.00 | 0.0K |
| 13:32 | 1,523.00 | 1,523.00 | 1,523.00 | 1,523.00 | 0.2K |
| 13:35 | 1,523.00 | 1,523.00 | 1,522.00 | 1,523.00 | 0.5K |
| 13:37 | 1,523.00 | 1,523.00 | 1,522.00 | 1,522.00 | 0.2K |
| 13:49 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 13:50 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.1K |
| 13:52 | 1,520.00 | 1,520.00 | 1,519.01 | 1,519.01 | 0.5K |
| 13:54 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.0K |
| 13:55 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.2K |
| 13:56 | 1,519.00 | 1,519.00 | 1,519.00 | 1,519.00 | 0.1K |
| 13:59 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.3K |
| 14:00 | 1,521.00 | 1,521.00 | 1,520.00 | 1,520.00 | 0.1K |
| 14:01 | 1,521.00 | 1,521.00 | 1,521.00 | 1,521.00 | 0.1K |
| 14:02 | 1,520.00 | 1,520.00 | 1,519.00 | 1,519.00 | 0.1K |
| 14:06 | 1,519.00 | 1,519.00 | 1,518.00 | 1,518.00 | 0.5K |
| 14:07 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.0K |
| 14:08 | 1,517.00 | 1,518.00 | 1,517.00 | 1,518.00 | 0.2K |
| 14:10 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 14:11 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.1K |
| 14:12 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.2K |
| 14:14 | 1,517.00 | 1,517.00 | 1,517.00 | 1,517.00 | 0.0K |
| 14:19 | 1,518.00 | 1,518.00 | 1,518.00 | 1,518.00 | 0.1K |
| 14:27 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.1K |
| 14:29 | 1,516.00 | 1,516.00 | 1,516.00 | 1,516.00 | 0.0K |
| 14:30 | 1,513.00 | 1,514.00 | 1,513.00 | 1,514.00 | 0.9K |
| 14:31 | 1,511.00 | 1,511.00 | 1,511.00 | 1,511.00 | 0.1K |
| 14:32 | 1,510.00 | 1,511.00 | 1,510.00 | 1,511.00 | 0.2K |
| 14:33 | 1,510.00 | 1,510.00 | 1,509.00 | 1,509.00 | 0.3K |
| 14:34 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.1K |
| 14:35 | 1,507.00 | 1,509.00 | 1,507.00 | 1,509.00 | 0.3K |
| 14:38 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.1K |
| 14:41 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.0K |
| 14:46 | 1,505.00 | 1,506.00 | 1,505.00 | 1,506.00 | 0.3K |
| 14:53 | 1,507.00 | 1,507.00 | 1,507.00 | 1,507.00 | 0.2K |
| 14:54 | 1,509.00 | 1,509.00 | 1,509.00 | 1,509.00 | 0.3K |
| 14:55 | 1,508.00 | 1,508.00 | 1,508.00 | 1,508.00 | 0.1K |
| 14:56 | 1,506.00 | 1,506.00 | 1,506.00 | 1,506.00 | 0.2K |
| 14:57 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.5K |
| 14:58 | 1,505.00 | 1,505.00 | 1,505.00 | 1,505.00 | 0.2K |
| 14:59 | 1,505.00 | 1,505.00 | 1,504.00 | 1,504.00 | 0.5K |
| 15:00 | 1,503.00 | 1,503.00 | 1,501.00 | 1,501.00 | 0.2K |
| 15:02 | 1,500.00 | 1,501.20 | 1,500.00 | 1,501.20 | 0.1K |
| 15:03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 15:04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 15:05 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.5K |
| 15:09 | 1,499.02 | 1,499.02 | 1,499.00 | 1,499.00 | 0.2K |
| 15:10 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.8K |
| 15:13 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.3K |
| 15:21 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 0.2K |
| 15:22 | 1,491.00 | 1,491.00 | 1,491.00 | 1,491.00 | 1.0K |
| 15:23 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 15:24 | 1,492.00 | 1,492.00 | 1,492.00 | 1,492.00 | 0.1K |
| 15:25 | 1,492.00 | 1,493.00 | 1,492.00 | 1,493.00 | 0.7K |
| 15:26 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.1K |
| 15:30 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 0.0K |
| 15:33 | 1,496.00 | 1,496.00 | 1,496.00 | 1,496.00 | 0.2K |
| 15:34 | 1,496.20 | 1,496.20 | 1,496.20 | 1,496.20 | 0.3K |
| 15:35 | 1,495.00 | 1,495.00 | 1,495.00 | 1,495.00 | 0.1K |
| 15:36 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 8.8K |
| 15:39 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 15:40 | 1,500.00 | 1,500.00 | 1,499.00 | 1,500.00 | 3.0K |
| 15:41 | 1,502.00 | 1,502.00 | 1,500.00 | 1,500.00 | 1.8K |
| 15:43 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.0K |
| 15:44 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.1K |
| 15:45 | 1,503.00 | 1,504.00 | 1,503.00 | 1,504.00 | 0.6K |
| 15:46 | 1,502.00 | 1,504.00 | 1,502.00 | 1,504.00 | 0.1K |
| 15:47 | 1,505.00 | 1,505.00 | 1,504.00 | 1,504.00 | 0.7K |
| 15:48 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.1K |
| 15:50 | 1,502.00 | 1,502.00 | 1,502.00 | 1,502.00 | 0.1K |
| 15:51 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 0.7K |
| 15:55 | 1,503.00 | 1,503.00 | 1,500.00 | 1,500.00 | 1.8K |
| 15:56 | 1,500.00 | 1,501.00 | 1,499.00 | 1,499.00 | 1.6K |
| 15:57 | 1,499.00 | 1,502.00 | 1,499.00 | 1,502.00 | 1.7K |
| 15:59 | 1,502.00 | 1,503.00 | 1,502.00 | 1,503.00 | 0.7K |
| 16:00 | 1,503.70 | 1,505.00 | 1,503.70 | 1,505.00 | 0.5K |
| 16:01 | 1,503.00 | 1,503.00 | 1,502.00 | 1,502.00 | 0.6K |
| 16:02 | 1,503.00 | 1,503.00 | 1,503.00 | 1,503.00 | 0.9K |
| 16:03 | 1,502.00 | 1,502.00 | 1,497.00 | 1,497.00 | 5.0K |
| 16:04 | 1,499.00 | 1,500.00 | 1,499.00 | 1,500.00 | 1.3K |
| 16:05 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.7K |
| 16:06 | 1,499.00 | 1,499.00 | 1,497.00 | 1,498.00 | 2.1K |
| 16:07 | 1,498.00 | 1,498.00 | 1,497.00 | 1,498.00 | 0.8K |
| 16:08 | 1,498.00 | 1,498.00 | 1,497.00 | 1,498.00 | 1.4K |
| 16:09 | 1,497.00 | 1,497.00 | 1,496.00 | 1,496.00 | 3.1K |
| 16:10 | 1,496.00 | 1,498.00 | 1,496.00 | 1,497.00 | 1.3K |
| 16:11 | 1,498.00 | 1,500.00 | 1,497.00 | 1,500.00 | 3.7K |
| 16:13 | 1,498.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1.7K |
| 16:14 | 1,500.00 | 1,500.00 | 1,499.00 | 1,499.00 | 0.8K |
| 16:15 | 1,499.00 | 1,500.00 | 1,498.00 | 1,500.00 | 1.0K |
| 16:16 | 1,501.00 | 1,501.00 | 1,500.00 | 1,501.00 | 1.3K |
| 16:17 | 1,503.00 | 1,503.00 | 1,502.00 | 1,503.00 | 0.8K |
| 16:18 | 1,501.00 | 1,503.00 | 1,501.00 | 1,503.00 | 1.9K |
| 16:19 | 1,504.00 | 1,504.00 | 1,502.00 | 1,502.00 | 0.4K |
| 16:20 | 1,503.00 | 1,504.00 | 1,502.00 | 1,503.00 | 1.9K |
| 16:21 | 1,504.00 | 1,504.00 | 1,504.00 | 1,504.00 | 1.8K |
| 16:22 | 1,504.00 | 1,504.00 | 1,502.00 | 1,502.00 | 1.6K |
| 16:23 | 1,504.00 | 1,504.00 | 1,502.00 | 1,502.00 | 1.5K |
| 16:24 | 1,502.00 | 1,503.00 | 1,502.00 | 1,503.00 | 1.6K |
| 16:25 | 1,502.00 | 1,503.00 | 1,502.00 | 1,502.00 | 1.8K |
| 16:26 | 1,504.00 | 1,504.00 | 1,503.00 | 1,503.00 | 1.8K |
| 16:27 | 1,502.00 | 1,504.00 | 1,502.00 | 1,502.00 | 1.3K |
| 16:28 | 1,504.00 | 1,505.00 | 1,502.00 | 1,503.00 | 1.7K |
| 16:35 | 1,501.00 | 1,501.00 | 1,501.00 | 1,501.00 | 114.1K |