| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,551.00 | 1,578.00 | 1,551.00 | 1,576.00 | 1.3K |
| 08:02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.3K |
| 08:03 | 1,576.82 | 1,576.82 | 1,576.82 | 1,576.82 | 0.1K |
| 08:07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 08:10 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.4K |
| 08:12 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 0.2K |
| 08:13 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 08:14 | 1,575.00 | 1,578.00 | 1,573.00 | 1,578.00 | 49.1K |
| 08:16 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 08:18 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 08:19 | 1,570.00 | 1,572.00 | 1,566.00 | 1,566.00 | 33.9K |
| 08:20 | 1,564.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.4K |
| 08:21 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1.0K |
| 08:22 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.4K |
| 08:26 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.5K |
| 08:27 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.5K |
| 08:30 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 0.2K |
| 08:31 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 08:34 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.8K |
| 08:35 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:36 | 1,565.00 | 1,565.00 | 1,563.00 | 1,563.00 | 0.1K |
| 08:38 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1.0K |
| 08:41 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.9K |
| 08:42 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 08:43 | 1,562.50 | 1,562.50 | 1,562.50 | 1,562.50 | 37.6K |
| 08:45 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 08:48 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.6K |
| 08:49 | 1,561.00 | 1,561.00 | 1,557.00 | 1,558.00 | 1.2K |
| 08:50 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 08:51 | 1,558.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.4K |
| 08:52 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 1.6K |
| 08:53 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.3K |
| 08:55 | 1,554.00 | 1,556.00 | 1,554.00 | 1,556.00 | 1.0K |
| 09:01 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 09:04 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 09:07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.8K |
| 09:10 | 1,560.00 | 1,561.00 | 1,560.00 | 1,560.00 | 7.3K |
| 09:11 | 1,560.00 | 1,560.00 | 1,556.00 | 1,558.00 | 3.7K |
| 09:15 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.9K |
| 09:16 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:17 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 09:19 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.4K |
| 09:20 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.4K |
| 09:24 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:26 | 1,561.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.6K |
| 09:27 | 1,562.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:30 | 1,562.00 | 1,562.00 | 1,560.00 | 1,560.00 | 1.3K |
| 09:31 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.4K |
| 09:32 | 1,561.00 | 1,561.00 | 1,557.00 | 1,557.00 | 0.7K |
| 09:33 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 09:35 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:36 | 1,557.00 | 1,557.00 | 1,555.00 | 1,555.00 | 0.2K |
| 09:39 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 09:41 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 09:43 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 09:46 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.9K |
| 09:49 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 09:50 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.1K |
| 09:52 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.4K |
| 09:55 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.4K |
| 10:02 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 10:04 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 10:08 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 0.3K |
| 10:09 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 10:11 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 0.5K |
| 10:12 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 10:13 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 10:14 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.5K |
| 10:15 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 10:22 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.5K |
| 10:30 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 10:35 | 1,554.00 | 1,554.00 | 1,551.27 | 1,551.27 | 0.7K |
| 10:36 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 0.2K |
| 10:38 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 10:39 | 1,552.00 | 1,552.00 | 1,550.00 | 1,550.00 | 0.5K |
| 10:41 | 1,552.00 | 1,552.00 | 1,548.00 | 1,548.00 | 0.8K |
| 10:42 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.3K |
| 10:43 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.3K |
| 10:44 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.1K |
| 10:45 | 1,547.00 | 1,547.00 | 1,546.00 | 1,546.00 | 1.4K |
| 10:46 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 10:48 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.5K |
| 10:49 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 10:50 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.3K |
| 10:51 | 1,549.00 | 1,549.00 | 1,547.00 | 1,548.00 | 0.3K |
| 10:52 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 10:53 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 10:54 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 10:55 | 1,546.00 | 1,547.00 | 1,546.00 | 1,547.00 | 0.6K |
| 10:56 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.3K |
| 10:57 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 10:58 | 1,544.00 | 1,545.00 | 1,544.00 | 1,544.00 | 0.3K |
| 11:00 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.2K |
| 11:03 | 1,543.00 | 1,543.00 | 1,540.00 | 1,540.00 | 1.4K |
| 11:04 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 0.4K |
| 11:05 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 0.4K |
| 11:09 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.6K |
| 11:11 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 11:13 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 11:14 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 11:22 | 1,546.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.1K |
| 11:24 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 11:31 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 11:33 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 11:36 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 11:38 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 11:43 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 11:46 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 11:47 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 12:03 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 12:09 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 12:15 | 1,540.00 | 1,542.00 | 1,540.00 | 1,542.00 | 0.4K |
| 12:25 | 1,543.00 | 1,545.00 | 1,543.00 | 1,545.00 | 0.8K |
| 12:26 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 12:33 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.2K |
| 12:56 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 13:00 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 13:01 | 1,544.00 | 1,546.00 | 1,544.00 | 1,545.26 | 1.9K |
| 13:06 | 1,548.00 | 1,548.00 | 1,548.00 | 1,548.00 | 0.0K |
| 13:11 | 1,548.00 | 1,551.00 | 1,548.00 | 1,548.00 | 1.0K |
| 13:20 | 1,549.00 | 1,551.00 | 1,549.00 | 1,551.00 | 2.1K |
| 13:21 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 0.2K |
| 13:22 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.9K |
| 13:23 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 13:29 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 13:30 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.5K |
| 13:34 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 13:46 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.0K |
| 13:47 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 0.3K |
| 13:50 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.1K |
| 13:51 | 1,551.00 | 1,551.00 | 1,549.00 | 1,549.00 | 0.4K |
| 13:52 | 1,550.00 | 1,550.00 | 1,549.00 | 1,549.00 | 0.2K |
| 13:55 | 1,549.46 | 1,549.46 | 1,549.46 | 1,549.46 | 0.6K |
| 13:56 | 1,550.00 | 1,552.00 | 1,550.00 | 1,552.00 | 0.5K |
| 14:00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1.0K |
| 14:05 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.2K |
| 14:07 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 14:16 | 1,550.28 | 1,550.28 | 1,550.28 | 1,550.28 | 0.5K |
| 14:17 | 1,552.00 | 1,552.00 | 1,550.20 | 1,551.00 | 0.7K |
| 14:24 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.4K |
| 14:25 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 14:27 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.2K |
| 14:29 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 14:30 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 14:31 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.4K |
| 14:32 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 1.1K |
| 14:33 | 1,544.00 | 1,546.00 | 1,544.00 | 1,546.00 | 0.7K |
| 14:35 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.3K |
| 14:39 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.8K |
| 14:41 | 1,543.00 | 1,543.00 | 1,542.00 | 1,542.00 | 4.5K |
| 14:42 | 1,541.20 | 1,541.20 | 1,541.20 | 1,541.20 | 0.6K |
| 14:43 | 1,541.00 | 1,544.00 | 1,541.00 | 1,544.00 | 1.1K |
| 14:44 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.3K |
| 14:45 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 14:46 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 14:47 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.1K |
| 14:48 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.0K |
| 14:49 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.3K |
| 14:53 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.5K |
| 14:55 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1.2K |
| 14:56 | 1,540.00 | 1,541.00 | 1,540.00 | 1,541.00 | 0.2K |
| 15:01 | 1,540.00 | 1,540.00 | 1,538.00 | 1,539.00 | 0.7K |
| 15:02 | 1,539.00 | 1,539.30 | 1,539.00 | 1,539.20 | 0.2K |
| 15:03 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.2K |
| 15:05 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 15:06 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.2K |
| 15:07 | 1,542.00 | 1,542.00 | 1,542.00 | 1,542.00 | 0.1K |
| 15:10 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.4K |
| 15:11 | 1,543.00 | 1,544.00 | 1,543.00 | 1,544.00 | 0.1K |
| 15:16 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 15:17 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 15:19 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.0K |
| 15:20 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1.1K |
| 15:22 | 1,546.00 | 1,546.20 | 1,546.00 | 1,546.20 | 0.6K |
| 15:25 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.3K |
| 15:28 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 15:37 | 1,545.80 | 1,545.80 | 1,545.80 | 1,545.80 | 0.0K |
| 15:42 | 1,547.00 | 1,548.00 | 1,547.00 | 1,547.00 | 0.4K |
| 15:46 | 1,547.20 | 1,547.20 | 1,547.20 | 1,547.20 | 0.1K |
| 15:54 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.4K |
| 15:55 | 1,546.30 | 1,546.30 | 1,546.30 | 1,546.30 | 0.0K |
| 15:56 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.1K |
| 15:59 | 1,545.00 | 1,545.00 | 1,544.00 | 1,544.00 | 0.2K |
| 16:00 | 1,545.00 | 1,546.00 | 1,545.00 | 1,545.00 | 0.9K |
| 16:01 | 1,545.00 | 1,545.00 | 1,543.00 | 1,543.00 | 0.6K |
| 16:02 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 0.1K |
| 16:05 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.2K |
| 16:06 | 1,543.00 | 1,543.00 | 1,543.00 | 1,543.00 | 0.0K |
| 16:10 | 1,544.00 | 1,544.00 | 1,543.00 | 1,543.00 | 0.7K |
| 16:11 | 1,544.00 | 1,545.00 | 1,544.00 | 1,545.00 | 0.2K |
| 16:16 | 1,547.00 | 1,549.00 | 1,547.00 | 1,548.00 | 0.5K |
| 16:18 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.1K |
| 16:19 | 1,547.13 | 1,547.13 | 1,547.13 | 1,547.13 | 0.3K |
| 16:20 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.1K |
| 16:23 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 16:25 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.4K |
| 16:28 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 0.0K |
| 16:29 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.6K |
| 16:35 | 1,544.00 | 1,544.00 | 1,544.00 | 1,544.00 | 74.3K |