| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,564.00 | 1,571.00 | 1,564.00 | 1,571.00 | 0.0K |
| 08:01 | 1,563.37 | 1,563.37 | 1,559.00 | 1,559.00 | 0.3K |
| 08:04 | 1,562.00 | 1,564.00 | 1,562.00 | 1,564.00 | 0.1K |
| 08:07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.5K |
| 08:08 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 08:09 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:12 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.6K |
| 08:13 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 08:18 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:19 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 08:20 | 1,569.00 | 1,569.00 | 1,567.00 | 1,567.00 | 0.3K |
| 08:21 | 1,565.00 | 1,565.00 | 1,564.00 | 1,564.00 | 0.2K |
| 08:22 | 1,565.60 | 1,565.60 | 1,565.60 | 1,565.60 | 0.0K |
| 08:26 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:27 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:29 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:32 | 1,565.47 | 1,565.47 | 1,565.47 | 1,565.47 | 0.0K |
| 08:34 | 1,565.47 | 1,565.47 | 1,565.47 | 1,565.47 | 0.0K |
| 08:39 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:42 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:44 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.5K |
| 08:47 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 08:48 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 11.4K |
| 08:49 | 1,563.00 | 1,563.00 | 1,561.00 | 1,561.00 | 1.8K |
| 08:50 | 1,563.00 | 1,566.00 | 1,563.00 | 1,566.00 | 1.6K |
| 08:51 | 1,565.39 | 1,565.39 | 1,565.39 | 1,565.39 | 0.0K |
| 09:04 | 1,563.00 | 1,563.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:05 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 09:06 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 09:11 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 2.8K |
| 09:13 | 1,566.37 | 1,569.00 | 1,566.37 | 1,569.00 | 0.5K |
| 09:15 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 09:22 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 09:28 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 09:30 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 09:31 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.1K |
| 09:33 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.9K |
| 09:34 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.1K |
| 09:40 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 0.4K |
| 09:47 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 09:49 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.1K |
| 09:50 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 09:55 | 1,574.00 | 1,574.00 | 1,573.62 | 1,573.62 | 0.1K |
| 09:59 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 10:03 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 10:06 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:08 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.0K |
| 10:10 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 10:15 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 10:20 | 1,575.20 | 1,575.20 | 1,575.20 | 1,575.20 | 0.1K |
| 10:21 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 10:22 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 10:27 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 10:32 | 1,577.40 | 1,578.25 | 1,577.40 | 1,578.25 | 0.3K |
| 10:39 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.1K |
| 10:40 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 26.7K |
| 10:42 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:45 | 1,574.20 | 1,574.20 | 1,574.20 | 1,574.20 | 0.0K |
| 10:46 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:47 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:49 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 10:50 | 1,572.80 | 1,572.80 | 1,572.80 | 1,572.80 | 0.1K |
| 10:53 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.20 | 0.4K |
| 10:54 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 10:55 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 11:00 | 1,572.00 | 1,572.00 | 1,570.00 | 1,570.00 | 0.3K |
| 11:03 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 11:15 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 11:16 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 11:17 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:19 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 11:26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:28 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.9K |
| 11:29 | 1,568.80 | 1,568.80 | 1,568.80 | 1,568.80 | 0.1K |
| 11:31 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 11:41 | 1,566.00 | 1,566.00 | 1,564.00 | 1,564.00 | 0.1K |
| 11:49 | 1,567.00 | 1,567.00 | 1,564.00 | 1,564.00 | 0.0K |
| 11:56 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 12:10 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 12:16 | 1,566.98 | 1,566.98 | 1,566.98 | 1,566.98 | 0.3K |
| 12:23 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 12:27 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:30 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:31 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.6K |
| 12:36 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 12:44 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 12:50 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.2K |
| 12:51 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 12:54 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 12:57 | 1,563.50 | 1,564.00 | 1,563.50 | 1,564.00 | 0.1K |
| 12:59 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 13:00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 13:01 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:11 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.0K |
| 13:20 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 13:21 | 1,562.54 | 1,562.54 | 1,562.54 | 1,562.54 | 0.6K |
| 13:22 | 1,561.65 | 1,561.65 | 1,561.65 | 1,561.65 | 0.0K |
| 13:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 13:28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 13:30 | 1,561.32 | 1,561.32 | 1,561.32 | 1,561.32 | 0.1K |
| 13:33 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 13:39 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:51 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 14:01 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:05 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:09 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:10 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:11 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:19 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1.7K |
| 14:29 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.1K |
| 14:30 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.1K |
| 14:33 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:36 | 1,570.00 | 1,573.00 | 1,570.00 | 1,573.00 | 1.3K |
| 14:38 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 14:39 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:40 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.6K |
| 14:42 | 1,571.00 | 1,573.00 | 1,571.00 | 1,573.00 | 0.3K |
| 14:46 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 14:47 | 1,575.40 | 1,575.40 | 1,575.40 | 1,575.40 | 0.3K |
| 14:48 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.7K |
| 14:49 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 14:53 | 1,573.00 | 1,573.49 | 1,573.00 | 1,573.49 | 0.7K |
| 14:54 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 14:55 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 14:56 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 0.1K |
| 14:57 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 14:58 | 1,576.00 | 1,578.00 | 1,576.00 | 1,578.00 | 0.7K |
| 15:00 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:01 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 15:02 | 1,578.20 | 1,578.20 | 1,578.20 | 1,578.20 | 0.0K |
| 15:03 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.5K |
| 15:04 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 15:09 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 15:10 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 15:12 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.2K |
| 15:13 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:14 | 1,583.00 | 1,583.00 | 1,581.00 | 1,581.00 | 0.2K |
| 15:16 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 15:17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.6K |
| 15:18 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.2K |
| 15:19 | 1,579.00 | 1,579.00 | 1,576.00 | 1,576.00 | 0.7K |
| 15:20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.4K |
| 15:22 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.8K |
| 15:23 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 15:26 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 15:28 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 1.3K |
| 15:30 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 15:38 | 1,579.00 | 1,579.00 | 1,578.80 | 1,578.80 | 0.5K |
| 15:39 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:40 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 15:41 | 1,577.79 | 1,578.00 | 1,577.79 | 1,578.00 | 1.2K |
| 15:43 | 1,579.00 | 1,579.00 | 1,578.00 | 1,578.00 | 0.0K |
| 15:46 | 1,577.00 | 1,577.00 | 1,573.00 | 1,573.00 | 0.1K |
| 15:48 | 1,574.95 | 1,574.95 | 1,573.00 | 1,574.00 | 0.2K |
| 15:49 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 15:50 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 0.4K |
| 15:52 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.2K |
| 15:54 | 1,583.00 | 1,583.00 | 1,581.00 | 1,581.00 | 0.3K |
| 15:55 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 15:56 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.5K |
| 15:57 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 16:00 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 16:01 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.6K |
| 16:02 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.5K |
| 16:04 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.7K |
| 16:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 16:06 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 16:07 | 1,587.00 | 1,587.00 | 1,582.00 | 1,582.00 | 0.9K |
| 16:10 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 16:12 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.4K |
| 16:15 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:16 | 1,584.10 | 1,586.00 | 1,584.00 | 1,586.00 | 1.0K |
| 16:17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 16:18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 16:19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.6K |
| 16:20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.4K |
| 16:21 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.2K |
| 16:22 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 0.4K |
| 16:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 16:26 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:27 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 0.0K |
| 16:28 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 16:29 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 16:35 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 72.2K |