| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,620.00 | 1,620.00 | 1,587.00 | 1,587.00 | 0.9K |
| 08:01 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:02 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:07 | 1,583.75 | 1,583.75 | 1,583.75 | 1,583.75 | 0.4K |
| 08:14 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 08:15 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 08:23 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.6K |
| 08:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 08:29 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 08:30 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 08:32 | 1,578.01 | 1,581.00 | 1,578.01 | 1,581.00 | 0.1K |
| 08:34 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 08:36 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 08:40 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 08:43 | 1,581.00 | 1,581.00 | 1,579.00 | 1,579.00 | 0.4K |
| 08:44 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 1.2K |
| 08:45 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.1K |
| 08:47 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 08:48 | 1,577.98 | 1,577.98 | 1,577.98 | 1,577.98 | 0.5K |
| 08:59 | 1,579.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.6K |
| 09:00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 09:01 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 09:06 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 09:07 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:08 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:11 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:12 | 1,581.00 | 1,583.00 | 1,581.00 | 1,583.00 | 0.2K |
| 09:16 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.1K |
| 09:17 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:18 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 09:19 | 1,581.47 | 1,581.47 | 1,581.47 | 1,581.47 | 0.2K |
| 09:23 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:24 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.4K |
| 09:27 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:31 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 09:32 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 09:33 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 09:35 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 09:36 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 09:39 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.6K |
| 09:40 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.5K |
| 09:41 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.6K |
| 09:43 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.2K |
| 09:45 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:46 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:50 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 09:51 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 09:52 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 10:00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 10:05 | 1,572.00 | 1,576.00 | 1,572.00 | 1,576.00 | 2.3K |
| 10:06 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.4K |
| 10:07 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.8K |
| 10:09 | 1,574.05 | 1,574.05 | 1,574.05 | 1,574.05 | 0.2K |
| 10:12 | 1,573.00 | 1,573.00 | 1,571.00 | 1,571.00 | 2.7K |
| 10:18 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.2K |
| 10:20 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.4K |
| 10:23 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 10:25 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 10:39 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 10:40 | 1,570.30 | 1,570.30 | 1,570.30 | 1,570.30 | 0.0K |
| 10:43 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 10:45 | 1,571.00 | 1,572.00 | 1,570.00 | 1,572.00 | 7.8K |
| 10:46 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 10:48 | 1,571.00 | 1,573.00 | 1,571.00 | 1,573.00 | 0.3K |
| 10:59 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 11:00 | 1,572.00 | 1,573.00 | 1,571.00 | 1,572.00 | 0.9K |
| 11:02 | 1,572.30 | 1,572.30 | 1,572.30 | 1,572.30 | 0.1K |
| 11:03 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 11:08 | 1,572.00 | 1,572.00 | 1,570.00 | 1,570.00 | 1.4K |
| 11:09 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 11:16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:17 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 11:19 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 11:20 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.7K |
| 11:25 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.3K |
| 11:26 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 11:27 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:32 | 1,571.00 | 1,571.20 | 1,571.00 | 1,571.20 | 0.8K |
| 11:34 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:35 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 11:36 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:37 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.4K |
| 11:39 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:42 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.4K |
| 11:48 | 1,571.20 | 1,571.20 | 1,571.20 | 1,571.20 | 1.3K |
| 11:50 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3.0K |
| 11:51 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 11:58 | 1,572.80 | 1,572.80 | 1,572.80 | 1,572.80 | 0.0K |
| 12:02 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 12:04 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 12:05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 12:07 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.4K |
| 12:08 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 12:09 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 12:10 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 7.9K |
| 12:11 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.5K |
| 12:12 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1.0K |
| 12:13 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 12:14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 12:15 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.5K |
| 12:21 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 12:26 | 1,569.00 | 1,570.20 | 1,569.00 | 1,570.20 | 0.5K |
| 12:32 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 12:33 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 12:42 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.2K |
| 12:46 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 12:51 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 12:52 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 12:59 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 13:25 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 13:29 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 13:32 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 13:33 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.4K |
| 13:34 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 13:35 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 13:39 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:40 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:44 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:45 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:46 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 13:50 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:04 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 14:10 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | 0.2K |
| 14:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.5K |
| 14:14 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:15 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 1.1K |
| 14:17 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 0.3K |
| 14:26 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 14:27 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 0.6K |
| 14:28 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1.4K |
| 14:30 | 1,571.00 | 1,571.00 | 1,566.00 | 1,566.00 | 2.6K |
| 14:32 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.8K |
| 14:34 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 14:35 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.4K |
| 14:36 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.0K |
| 14:37 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 14:38 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 14:39 | 1,560.00 | 1,563.00 | 1,560.00 | 1,563.00 | 2.8K |
| 14:42 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 14:44 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 14:45 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 0.4K |
| 14:49 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.3K |
| 14:52 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 14:56 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 14:58 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 15:02 | 1,553.00 | 1,555.20 | 1,553.00 | 1,555.20 | 0.4K |
| 15:03 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 15:05 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 1.5K |
| 15:06 | 1,553.00 | 1,555.00 | 1,553.00 | 1,555.00 | 0.7K |
| 15:08 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.4K |
| 15:09 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 15:10 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:11 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.2K |
| 15:13 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.4K |
| 15:15 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 15:16 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 15:17 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 15:18 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.6K |
| 15:20 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.4K |
| 15:23 | 1,563.00 | 1,563.00 | 1,561.00 | 1,562.00 | 2.1K |
| 15:26 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.6K |
| 15:33 | 1,562.00 | 1,562.30 | 1,562.00 | 1,562.30 | 2.1K |
| 15:35 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.7K |
| 15:36 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 15:42 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 15:46 | 1,562.00 | 1,563.00 | 1,562.00 | 1,563.00 | 1.3K |
| 15:49 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 15:50 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 17.1K |
| 15:51 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.5K |
| 15:52 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 3.4K |
| 15:53 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 3.9K |
| 15:54 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 4.1K |
| 15:55 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.4K |
| 15:56 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.1K |
| 15:57 | 1,563.20 | 1,563.20 | 1,562.00 | 1,562.00 | 0.2K |
| 15:58 | 1,562.20 | 1,562.20 | 1,562.20 | 1,562.20 | 0.6K |
| 15:59 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.8K |
| 16:00 | 1,566.00 | 1,568.00 | 1,566.00 | 1,568.00 | 2.0K |
| 16:01 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.7K |
| 16:02 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:03 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 3.2K |
| 16:06 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 16:08 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 16:09 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1.5K |
| 16:16 | 1,567.20 | 1,567.20 | 1,566.00 | 1,566.00 | 0.6K |
| 16:17 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.4K |
| 16:18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.6K |
| 16:20 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 16:21 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 16:24 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 16:25 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.5K |
| 16:26 | 1,570.00 | 1,570.00 | 1,568.00 | 1,568.00 | 0.2K |
| 16:27 | 1,567.00 | 1,568.00 | 1,566.00 | 1,567.00 | 1.9K |
| 16:28 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 0.4K |
| 16:29 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.8K |
| 16:35 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 94.9K |