| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,563.00 | 1,581.00 | 1,563.00 | 1,581.00 | 0.0K |
| 08:08 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 08:10 | 1,593.00 | 1,593.00 | 1,589.00 | 1,589.00 | 0.6K |
| 08:14 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 08:15 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:17 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 08:21 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 08:27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 08:36 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 08:38 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 08:41 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 08:47 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 08:51 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 09:00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.5K |
| 09:01 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 09:06 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 09:08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.4K |
| 09:10 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 09:11 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.3K |
| 09:14 | 1,585.00 | 1,588.00 | 1,585.00 | 1,588.00 | 0.8K |
| 09:21 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 09:22 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 09:23 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.6K |
| 09:24 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 09:26 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 09:29 | 1,587.95 | 1,587.95 | 1,587.95 | 1,587.95 | 0.2K |
| 09:36 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 09:44 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 09:46 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 09:47 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.6K |
| 09:48 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 09:51 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 09:56 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 0.7K |
| 09:57 | 1,590.13 | 1,590.13 | 1,590.13 | 1,590.13 | 0.0K |
| 09:58 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.1K |
| 10:01 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 0.5K |
| 10:05 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 10:06 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:14 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:16 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 10:17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 10:24 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 10:29 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.6K |
| 10:44 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 10:46 | 1,588.20 | 1,588.20 | 1,588.20 | 1,588.20 | 0.3K |
| 10:50 | 1,586.00 | 1,586.00 | 1,582.00 | 1,582.00 | 0.6K |
| 10:53 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:01 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 11:19 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 1.1K |
| 11:20 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 11:21 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1.1K |
| 11:22 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.5K |
| 11:23 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 11:24 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.5K |
| 11:26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:27 | 1,573.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.4K |
| 11:30 | 1,574.20 | 1,574.20 | 1,574.20 | 1,574.20 | 0.4K |
| 11:33 | 1,575.00 | 1,575.00 | 1,573.00 | 1,573.00 | 0.1K |
| 11:35 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.9K |
| 11:36 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.5K |
| 11:41 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 5.3K |
| 11:42 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1.0K |
| 11:44 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.6K |
| 11:48 | 1,566.00 | 1,568.00 | 1,566.00 | 1,566.00 | 1.4K |
| 11:49 | 1,569.00 | 1,571.00 | 1,569.00 | 1,571.00 | 0.6K |
| 11:50 | 1,569.00 | 1,571.00 | 1,569.00 | 1,571.00 | 0.4K |
| 11:51 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1.0K |
| 11:52 | 1,567.00 | 1,567.00 | 1,565.00 | 1,566.00 | 1.8K |
| 11:53 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 11:55 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 11:56 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 11:57 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 11:58 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 11:59 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 12:00 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.5K |
| 12:02 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 12:06 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 12:09 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1.7K |
| 12:10 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 9.9K |
| 12:11 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 12:12 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.3K |
| 12:13 | 1,568.00 | 1,572.00 | 1,568.00 | 1,572.00 | 1.7K |
| 12:15 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 12:17 | 1,569.73 | 1,569.73 | 1,569.73 | 1,569.73 | 1.5K |
| 12:18 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.4K |
| 12:19 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 2.7K |
| 12:20 | 1,565.00 | 1,565.00 | 1,562.00 | 1,562.00 | 1.2K |
| 12:22 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 12:24 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 12:28 | 1,560.00 | 1,564.00 | 1,560.00 | 1,564.00 | 1.1K |
| 12:31 | 1,563.00 | 1,565.00 | 1,563.00 | 1,565.00 | 0.2K |
| 12:32 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.5K |
| 12:33 | 1,566.05 | 1,566.05 | 1,566.05 | 1,566.05 | 0.1K |
| 12:37 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 12:40 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 12:43 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.1K |
| 12:51 | 1,563.80 | 1,563.80 | 1,557.00 | 1,557.00 | 0.8K |
| 12:52 | 1,556.59 | 1,556.59 | 1,556.59 | 1,556.59 | 0.0K |
| 12:55 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 12:58 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 12:59 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1.1K |
| 13:04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:11 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.3K |
| 13:13 | 1,557.00 | 1,563.00 | 1,557.00 | 1,563.00 | 2.6K |
| 13:15 | 1,563.00 | 1,568.00 | 1,563.00 | 1,568.00 | 3.9K |
| 13:16 | 1,570.00 | 1,572.00 | 1,570.00 | 1,572.00 | 2.0K |
| 13:17 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1.5K |
| 13:19 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.6K |
| 13:24 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 13:27 | 1,574.00 | 1,574.00 | 1,570.00 | 1,570.00 | 1.0K |
| 13:30 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:34 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 13:37 | 1,571.95 | 1,571.95 | 1,571.95 | 1,571.95 | 0.1K |
| 13:38 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 14:11 | 1,575.30 | 1,575.30 | 1,575.30 | 1,575.30 | 0.3K |
| 14:16 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 14:20 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.3K |
| 14:26 | 1,579.60 | 1,579.60 | 1,579.60 | 1,579.60 | 0.3K |
| 14:27 | 1,579.30 | 1,581.00 | 1,579.30 | 1,581.00 | 0.9K |
| 14:31 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 0.3K |
| 14:35 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.8K |
| 14:36 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1.3K |
| 14:37 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 1.3K |
| 14:39 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.4K |
| 14:40 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 14:41 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 18.4K |
| 14:42 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 14:43 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.1K |
| 14:44 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.1K |
| 14:45 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.5K |
| 14:46 | 1,575.80 | 1,575.80 | 1,575.80 | 1,575.80 | 0.0K |
| 14:47 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 14:48 | 1,574.00 | 1,574.00 | 1,570.00 | 1,573.00 | 2.0K |
| 14:49 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 14:50 | 1,573.00 | 1,573.00 | 1,567.00 | 1,567.00 | 3.2K |
| 14:51 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.9K |
| 14:52 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.6K |
| 14:54 | 1,565.80 | 1,565.80 | 1,565.80 | 1,565.80 | 0.0K |
| 14:55 | 1,567.00 | 1,569.00 | 1,567.00 | 1,569.00 | 0.5K |
| 14:56 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 14:58 | 1,569.95 | 1,571.00 | 1,569.95 | 1,571.00 | 0.1K |
| 14:59 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.0K |
| 15:00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 15:01 | 1,573.00 | 1,573.00 | 1,571.00 | 1,571.00 | 0.1K |
| 15:02 | 1,570.30 | 1,570.30 | 1,570.20 | 1,570.20 | 0.0K |
| 15:03 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:06 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | 0.1K |
| 15:08 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:10 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 15:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:18 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:20 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 15:26 | 1,565.80 | 1,565.80 | 1,565.80 | 1,565.80 | 0.3K |
| 15:28 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.6K |
| 15:32 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.3K |
| 15:37 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1.9K |
| 15:39 | 1,572.00 | 1,572.00 | 1,571.80 | 1,571.80 | 0.3K |
| 15:42 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.3K |
| 15:44 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 0.3K |
| 15:45 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 15:46 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 15:47 | 1,573.00 | 1,575.00 | 1,573.00 | 1,575.00 | 0.7K |
| 15:53 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 15:59 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1.0K |
| 16:00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 16:01 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.9K |
| 16:02 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 1.1K |
| 16:03 | 1,574.00 | 1,576.00 | 1,574.00 | 1,576.00 | 0.9K |
| 16:05 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:09 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 16:14 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 1.7K |
| 16:15 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.3K |
| 16:17 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | 0.0K |
| 16:18 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 0.1K |
| 16:20 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 16:25 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 16:26 | 1,579.00 | 1,579.00 | 1,577.00 | 1,577.00 | 0.8K |
| 16:27 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.5K |
| 16:28 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.3K |
| 16:29 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 16:35 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 147.0K |