| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,555.72 | 1,562.25 | 1,555.72 | 1,556.00 | 2.1K |
| 08:01 | 1,549.00 | 1,549.00 | 1,540.00 | 1,540.00 | 0.5K |
| 08:03 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.4K |
| 08:08 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0K |
| 08:10 | 1,545.00 | 1,547.00 | 1,545.00 | 1,547.00 | 0.2K |
| 08:11 | 1,546.19 | 1,546.19 | 1,544.00 | 1,545.00 | 0.7K |
| 08:12 | 1,545.00 | 1,546.00 | 1,541.00 | 1,541.00 | 0.3K |
| 08:14 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 08:15 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 0.6K |
| 08:17 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.7K |
| 08:18 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 08:20 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 08:21 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 08:24 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 08:28 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 08:34 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.0K |
| 08:35 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.4K |
| 08:37 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 0.1K |
| 08:38 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.5K |
| 08:39 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.3K |
| 08:42 | 1,541.96 | 1,541.96 | 1,541.96 | 1,541.96 | 0.0K |
| 08:43 | 1,544.00 | 1,544.00 | 1,543.00 | 1,543.00 | 0.1K |
| 08:46 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.4K |
| 08:47 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 08:50 | 1,541.98 | 1,541.98 | 1,541.98 | 1,541.98 | 0.1K |
| 09:04 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.7K |
| 09:10 | 1,538.98 | 1,538.98 | 1,538.98 | 1,538.98 | 0.1K |
| 09:11 | 1,540.00 | 1,540.50 | 1,540.00 | 1,540.00 | 0.3K |
| 09:14 | 1,539.98 | 1,539.98 | 1,539.98 | 1,539.98 | 0.1K |
| 09:16 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.3K |
| 09:17 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 09:29 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 09:32 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 09:33 | 1,542.00 | 1,542.00 | 1,541.00 | 1,541.00 | 1.3K |
| 09:34 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.6K |
| 09:35 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 0.5K |
| 09:37 | 1,542.50 | 1,542.50 | 1,542.00 | 1,542.00 | 0.8K |
| 09:40 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.5K |
| 09:41 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.7K |
| 09:42 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 09:43 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 09:44 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.3K |
| 09:45 | 1,541.00 | 1,541.00 | 1,540.00 | 1,540.00 | 0.9K |
| 09:46 | 1,539.00 | 1,539.00 | 1,539.00 | 1,539.00 | 0.5K |
| 09:48 | 1,540.45 | 1,540.45 | 1,539.00 | 1,539.00 | 0.1K |
| 09:52 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 10.6K |
| 09:53 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 2.3K |
| 09:54 | 1,542.00 | 1,545.00 | 1,542.00 | 1,544.97 | 0.4K |
| 09:55 | 1,544.00 | 1,546.00 | 1,544.00 | 1,546.00 | 4.4K |
| 09:57 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.1K |
| 09:58 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 10:00 | 1,548.00 | 1,549.00 | 1,548.00 | 1,549.00 | 0.6K |
| 10:01 | 1,548.00 | 1,548.00 | 1,547.50 | 1,547.50 | 1.0K |
| 10:16 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.7K |
| 10:18 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.2K |
| 10:19 | 1,547.00 | 1,547.00 | 1,545.00 | 1,545.00 | 0.5K |
| 10:23 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 10:24 | 1,544.00 | 1,545.00 | 1,544.00 | 1,545.00 | 0.3K |
| 10:30 | 1,544.00 | 1,544.00 | 1,543.00 | 1,544.00 | 0.6K |
| 10:32 | 1,543.50 | 1,543.50 | 1,543.50 | 1,543.50 | 0.1K |
| 10:44 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 10:45 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 10:46 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 10:48 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.4K |
| 10:50 | 1,545.53 | 1,545.53 | 1,545.53 | 1,545.53 | 0.1K |
| 10:55 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 1.1K |
| 11:00 | 1,549.00 | 1,549.00 | 1,548.00 | 1,548.00 | 0.9K |
| 11:01 | 1,548.00 | 1,548.00 | 1,547.00 | 1,547.00 | 5.6K |
| 11:02 | 1,547.00 | 1,547.00 | 1,546.00 | 1,547.00 | 1.6K |
| 11:03 | 1,547.00 | 1,549.00 | 1,547.00 | 1,549.00 | 7.3K |
| 11:05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.7K |
| 11:06 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:08 | 1,549.51 | 1,549.51 | 1,549.51 | 1,549.51 | 0.3K |
| 11:09 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.3K |
| 11:10 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:11 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.2K |
| 11:15 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.2K |
| 11:16 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 1.3K |
| 11:17 | 1,551.75 | 1,551.75 | 1,551.75 | 1,551.75 | 0.1K |
| 11:26 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1.7K |
| 11:31 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.9K |
| 11:34 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 11:35 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 11:37 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.4K |
| 11:38 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.5K |
| 11:50 | 1,551.00 | 1,553.00 | 1,551.00 | 1,553.00 | 0.4K |
| 11:51 | 1,554.00 | 1,554.00 | 1,553.00 | 1,553.00 | 2.9K |
| 11:52 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 12:02 | 1,554.00 | 1,554.00 | 1,553.59 | 1,553.59 | 0.1K |
| 12:05 | 1,553.30 | 1,553.30 | 1,553.30 | 1,553.30 | 0.1K |
| 12:09 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2.5K |
| 12:10 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 5.6K |
| 12:14 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 12:19 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 12:27 | 1,555.53 | 1,555.53 | 1,555.00 | 1,555.00 | 0.8K |
| 12:30 | 1,555.02 | 1,555.02 | 1,555.02 | 1,555.02 | 0.0K |
| 12:39 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 12:44 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.8K |
| 12:54 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 13:00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.6K |
| 13:01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 13:05 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 13:14 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 5.0K |
| 13:32 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 13:34 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.5K |
| 13:35 | 1,554.51 | 1,554.51 | 1,554.51 | 1,554.51 | 0.3K |
| 13:40 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 13:42 | 1,556.00 | 1,556.00 | 1,554.00 | 1,554.00 | 1.5K |
| 13:48 | 1,553.75 | 1,553.75 | 1,553.75 | 1,553.75 | 1.3K |
| 13:56 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.8K |
| 13:58 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.4K |
| 14:03 | 1,552.02 | 1,552.02 | 1,552.02 | 1,552.02 | 0.1K |
| 14:07 | 1,551.88 | 1,551.88 | 1,551.88 | 1,551.88 | 0.0K |
| 14:11 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.6K |
| 14:19 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 14:31 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 14:32 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 14:37 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 14:42 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 82.5K |
| 14:43 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.00 | 1.5K |
| 14:44 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 82.5K |
| 14:47 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1.1K |
| 14:48 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.0K |
| 14:56 | 1,558.00 | 1,560.00 | 1,558.00 | 1,560.00 | 1.2K |
| 14:57 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.4K |
| 14:59 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:00 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:01 | 1,558.00 | 1,559.00 | 1,557.75 | 1,557.75 | 1.0K |
| 15:03 | 1,558.00 | 1,560.00 | 1,558.00 | 1,560.00 | 3.0K |
| 15:04 | 1,560.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.4K |
| 15:05 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.8K |
| 15:06 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 15:09 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.7K |
| 15:13 | 1,555.03 | 1,555.03 | 1,555.03 | 1,555.03 | 0.3K |
| 15:14 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 15:18 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 15:19 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 15:20 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 15:22 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 15:25 | 1,557.50 | 1,557.50 | 1,557.50 | 1,557.50 | 0.3K |
| 15:29 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 15:31 | 1,556.33 | 1,556.33 | 1,556.14 | 1,556.14 | 0.1K |
| 15:33 | 1,558.00 | 1,558.00 | 1,556.34 | 1,556.34 | 3.9K |
| 15:36 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 15:42 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.7K |
| 15:43 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:44 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 15:54 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:55 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 15:57 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.1K |
| 15:58 | 1,558.00 | 1,558.25 | 1,558.00 | 1,558.25 | 0.1K |
| 15:59 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.8K |
| 16:00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 16:01 | 1,559.00 | 1,559.00 | 1,557.50 | 1,557.50 | 0.2K |
| 16:07 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1.9K |
| 16:08 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 16:12 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 16:15 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 16:16 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.3K |
| 16:17 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.0K |
| 16:19 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 16:23 | 1,559.02 | 1,559.02 | 1,559.02 | 1,559.02 | 0.1K |
| 16:24 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.5K |
| 16:26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 16:28 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.7K |
| 16:35 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 131.4K |