| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,554.00 | 1,554.00 | 1,528.00 | 1,541.00 | 0.3K |
| 08:05 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 08:06 | 1,541.00 | 1,541.00 | 1,541.00 | 1,541.00 | 0.0K |
| 08:08 | 1,536.70 | 1,536.70 | 1,536.70 | 1,536.70 | 0.8K |
| 08:09 | 1,538.00 | 1,544.00 | 1,538.00 | 1,544.00 | 0.5K |
| 08:10 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 0.0K |
| 08:12 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 08:13 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.2K |
| 08:16 | 1,550.63 | 1,550.63 | 1,550.63 | 1,550.63 | 0.0K |
| 08:17 | 1,551.99 | 1,551.99 | 1,551.99 | 1,551.99 | 0.0K |
| 08:18 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 08:19 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.7K |
| 08:20 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 08:24 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 08:25 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 08:28 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.3K |
| 08:29 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 08:33 | 1,557.00 | 1,557.00 | 1,555.00 | 1,555.00 | 0.1K |
| 08:35 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.3K |
| 08:36 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 08:37 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 08:38 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 08:39 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 08:41 | 1,556.81 | 1,556.81 | 1,556.81 | 1,556.81 | 0.3K |
| 08:45 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 08:48 | 1,558.41 | 1,558.41 | 1,558.41 | 1,558.41 | 0.1K |
| 08:49 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 08:52 | 1,556.82 | 1,556.82 | 1,556.82 | 1,556.82 | 0.3K |
| 08:54 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 08:56 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 08:57 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 09:04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 09:16 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 09:19 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 09:21 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:22 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:35 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 09:36 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 09:38 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:39 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:40 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 0.0K |
| 09:41 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.5K |
| 09:43 | 1,550.00 | 1,553.00 | 1,550.00 | 1,553.00 | 4.9K |
| 09:44 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 0.2K |
| 09:45 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 09:46 | 1,555.00 | 1,555.00 | 1,552.00 | 1,552.00 | 0.3K |
| 09:47 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 09:48 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 1.5K |
| 09:49 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 09:51 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 09:54 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 10:01 | 1,553.00 | 1,555.00 | 1,553.00 | 1,555.00 | 6.1K |
| 10:03 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 2.2K |
| 10:04 | 1,554.00 | 1,554.00 | 1,553.00 | 1,553.00 | 0.3K |
| 10:06 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 10:14 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 10:16 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 10:18 | 1,553.00 | 1,553.00 | 1,551.00 | 1,551.00 | 0.1K |
| 10:23 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 10:24 | 1,551.00 | 1,551.00 | 1,548.00 | 1,548.00 | 0.0K |
| 10:28 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 10:31 | 1,550.00 | 1,551.00 | 1,550.00 | 1,551.00 | 0.3K |
| 10:36 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 10:39 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 10:49 | 1,546.00 | 1,546.00 | 1,546.00 | 1,546.00 | 0.1K |
| 11:01 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 11:03 | 1,549.00 | 1,550.00 | 1,549.00 | 1,550.00 | 0.8K |
| 11:04 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.9K |
| 11:05 | 1,551.97 | 1,551.97 | 1,551.97 | 1,551.97 | 0.1K |
| 11:11 | 1,551.80 | 1,551.80 | 1,551.80 | 1,551.80 | 0.1K |
| 11:13 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.1K |
| 11:14 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 0.0K |
| 11:18 | 1,550.68 | 1,550.68 | 1,550.68 | 1,550.68 | 0.2K |
| 11:19 | 1,550.80 | 1,550.80 | 1,550.80 | 1,550.80 | 0.2K |
| 11:20 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 11:22 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 11:29 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 11:33 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:37 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:39 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.0K |
| 11:41 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 11:50 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.0K |
| 12:05 | 1,549.00 | 1,549.77 | 1,549.00 | 1,549.77 | 0.1K |
| 12:06 | 1,550.00 | 1,550.00 | 1,549.78 | 1,549.78 | 0.3K |
| 12:07 | 1,550.00 | 1,554.00 | 1,550.00 | 1,554.00 | 6.7K |
| 12:08 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 12:12 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:16 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 12:17 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 12:24 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:25 | 1,553.00 | 1,555.00 | 1,553.00 | 1,555.00 | 0.1K |
| 12:33 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 1.0K |
| 12:39 | 1,553.51 | 1,553.51 | 1,553.51 | 1,553.51 | 0.1K |
| 12:40 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 12:41 | 1,554.00 | 1,554.00 | 1,552.00 | 1,552.00 | 8.3K |
| 12:42 | 1,552.00 | 1,552.00 | 1,551.00 | 1,551.00 | 0.2K |
| 12:50 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:52 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 12:56 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.3K |
| 12:58 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 12:59 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 13:02 | 1,551.30 | 1,551.30 | 1,550.00 | 1,550.00 | 0.0K |
| 13:03 | 1,551.00 | 1,551.00 | 1,549.00 | 1,549.00 | 0.0K |
| 13:05 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 0.6K |
| 13:07 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.5K |
| 13:20 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 13:23 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 13:24 | 1,553.20 | 1,554.00 | 1,553.00 | 1,554.00 | 2.4K |
| 13:25 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 1.2K |
| 13:35 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 13:39 | 1,554.20 | 1,555.00 | 1,554.20 | 1,555.00 | 0.3K |
| 13:40 | 1,556.00 | 1,559.00 | 1,556.00 | 1,556.00 | 1.1K |
| 13:43 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 13:44 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 13:56 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 13:58 | 1,557.00 | 1,559.00 | 1,557.00 | 1,559.00 | 0.0K |
| 14:03 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 14:08 | 1,556.00 | 1,559.00 | 1,556.00 | 1,559.00 | 0.6K |
| 14:10 | 1,558.20 | 1,558.20 | 1,558.20 | 1,558.20 | 1.6K |
| 14:12 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.1K |
| 14:16 | 1,560.00 | 1,560.00 | 1,558.00 | 1,558.00 | 0.8K |
| 14:19 | 1,561.00 | 1,561.00 | 1,558.00 | 1,558.00 | 0.0K |
| 14:24 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 14:26 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 14:27 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 14:28 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:31 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 14:32 | 1,562.00 | 1,562.00 | 1,559.00 | 1,559.00 | 0.6K |
| 14:34 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 14:36 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 14:38 | 1,560.30 | 1,560.30 | 1,560.30 | 1,560.30 | 0.1K |
| 14:40 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.3K |
| 14:41 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 14:42 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 14:43 | 1,558.20 | 1,558.20 | 1,558.20 | 1,558.20 | 0.2K |
| 14:44 | 1,557.00 | 1,560.00 | 1,557.00 | 1,560.00 | 1.3K |
| 14:45 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 14:46 | 1,560.00 | 1,560.00 | 1,557.00 | 1,557.00 | 0.0K |
| 14:47 | 1,556.00 | 1,556.00 | 1,553.00 | 1,553.00 | 0.2K |
| 14:48 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 14:50 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 14:51 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 14:54 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 14:55 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 14:56 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 14:59 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 15:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 15:03 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.7K |
| 15:05 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 15:07 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:10 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.4K |
| 15:13 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.2K |
| 15:14 | 1,558.30 | 1,558.30 | 1,558.30 | 1,558.30 | 0.0K |
| 15:15 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:16 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.5K |
| 15:18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.4K |
| 15:19 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.2K |
| 15:21 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:23 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 15:25 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 15:26 | 1,564.78 | 1,564.78 | 1,564.78 | 1,564.78 | 0.0K |
| 15:27 | 1,564.78 | 1,564.78 | 1,564.78 | 1,564.78 | 0.1K |
| 15:30 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 3.0K |
| 15:35 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 15:38 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.7K |
| 15:39 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 15:42 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 15:48 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:49 | 1,565.00 | 1,567.00 | 1,565.00 | 1,567.00 | 0.6K |
| 15:50 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.4K |
| 15:51 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:54 | 1,567.17 | 1,567.17 | 1,567.17 | 1,567.17 | 0.1K |
| 15:55 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 15:57 | 1,565.00 | 1,565.00 | 1,564.00 | 1,565.00 | 1.3K |
| 15:58 | 1,565.00 | 1,565.00 | 1,562.00 | 1,563.00 | 0.8K |
| 16:00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 1.2K |
| 16:01 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 16:08 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 16:09 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 16:12 | 1,561.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1.0K |
| 16:13 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.4K |
| 16:15 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.5K |
| 16:16 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.6K |
| 16:20 | 1,559.00 | 1,559.00 | 1,555.00 | 1,555.00 | 2.5K |
| 16:21 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 16:22 | 1,558.00 | 1,558.00 | 1,556.00 | 1,557.00 | 1.8K |
| 16:23 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 1.1K |
| 16:25 | 1,559.00 | 1,561.00 | 1,559.00 | 1,561.00 | 1.0K |
| 16:26 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 16:27 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 1.0K |
| 16:28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.4K |
| 16:29 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 16:35 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 125.7K |