| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,569.00 | 1,586.00 | 1,569.00 | 1,578.00 | 0.5K |
| 08:01 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 08:03 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 08:06 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 08:10 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 0.1K |
| 08:11 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 08:12 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 08:14 | 1,568.00 | 1,574.00 | 1,568.00 | 1,574.00 | 0.4K |
| 08:15 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 08:17 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.2K |
| 08:19 | 1,574.00 | 1,576.00 | 1,574.00 | 1,576.00 | 0.2K |
| 08:20 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 08:21 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 08:22 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 08:23 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 08:24 | 1,579.00 | 1,579.00 | 1,577.50 | 1,577.50 | 0.1K |
| 08:25 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 08:27 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:29 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 08:30 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:31 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 08:33 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.1K |
| 08:34 | 1,580.00 | 1,581.00 | 1,580.00 | 1,580.00 | 0.3K |
| 08:37 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 08:38 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 08:40 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 08:43 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 0.1K |
| 08:51 | 1,575.54 | 1,575.54 | 1,573.00 | 1,573.00 | 0.0K |
| 08:55 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:02 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:03 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:04 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:05 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:08 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 09:12 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:13 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 09:16 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:18 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 09:19 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 09:20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.5K |
| 09:22 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.2K |
| 09:23 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 09:28 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 09:31 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 09:34 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 09:35 | 1,578.00 | 1,579.00 | 1,578.00 | 1,579.00 | 0.1K |
| 09:39 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:40 | 1,579.00 | 1,579.00 | 1,577.00 | 1,577.00 | 0.1K |
| 09:41 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 09:43 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.1K |
| 09:44 | 1,578.00 | 1,578.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:46 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 09:49 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:50 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 09:51 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 09:53 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 09:54 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:55 | 1,577.00 | 1,577.00 | 1,575.00 | 1,575.00 | 0.2K |
| 09:57 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.1K |
| 09:58 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 09:59 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | 0.2K |
| 10:00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 10:01 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 10:02 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.0K |
| 10:07 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 10:11 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 10:18 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:19 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 10:23 | 1,574.00 | 1,574.00 | 1,571.95 | 1,571.95 | 0.0K |
| 10:38 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.4K |
| 10:43 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 10:44 | 1,569.15 | 1,569.15 | 1,569.15 | 1,569.15 | 0.1K |
| 11:02 | 1,567.70 | 1,567.70 | 1,567.70 | 1,567.70 | 4.0K |
| 11:10 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:17 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 11:18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 11:30 | 1,569.54 | 1,569.54 | 1,568.00 | 1,568.00 | 0.1K |
| 11:32 | 1,570.65 | 1,570.65 | 1,570.65 | 1,570.65 | 0.1K |
| 11:40 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 11:41 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 11:44 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 0.0K |
| 11:46 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 11:47 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:48 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 11:49 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 11:51 | 1,572.49 | 1,572.49 | 1,572.49 | 1,572.49 | 0.1K |
| 11:53 | 1,571.00 | 1,571.00 | 1,569.00 | 1,569.00 | 0.4K |
| 11:55 | 1,570.19 | 1,570.19 | 1,570.19 | 1,570.19 | 0.1K |
| 12:02 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 12:03 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 12:04 | 1,571.50 | 1,571.50 | 1,571.50 | 1,571.50 | 0.0K |
| 12:11 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:12 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 12:13 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:14 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 12:18 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 0.1K |
| 12:19 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 12:22 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.0K |
| 12:25 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.4K |
| 12:27 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:30 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:32 | 1,576.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.2K |
| 12:35 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:36 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 0.1K |
| 12:42 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:46 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:47 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 12:50 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:54 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:55 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 12:56 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 12:57 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 4.4K |
| 12:58 | 1,576.50 | 1,576.50 | 1,576.50 | 1,576.50 | 0.1K |
| 12:59 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 13:00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 13:08 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.4K |
| 13:10 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 13:11 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.50 | 0.5K |
| 13:20 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 0.2K |
| 13:25 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:29 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:30 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 13:31 | 1,572.50 | 1,574.00 | 1,572.50 | 1,574.00 | 0.3K |
| 13:32 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 13:37 | 1,571.50 | 1,571.50 | 1,571.50 | 1,571.50 | 0.0K |
| 13:39 | 1,572.25 | 1,572.25 | 1,572.25 | 1,572.25 | 0.1K |
| 13:40 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:45 | 1,574.00 | 1,574.00 | 1,572.44 | 1,572.44 | 0.1K |
| 13:54 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 13:56 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 0.6K |
| 13:58 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 14:00 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:09 | 1,572.00 | 1,572.00 | 1,570.00 | 1,571.00 | 0.1K |
| 14:12 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 14:16 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 14:17 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 14:18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:20 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 14:22 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:23 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:25 | 1,569.03 | 1,569.03 | 1,569.03 | 1,569.03 | 0.3K |
| 14:26 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.2K |
| 14:28 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 14:30 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:31 | 1,566.18 | 1,566.18 | 1,566.18 | 1,566.18 | 0.1K |
| 14:32 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:35 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:37 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 14:38 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:41 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:42 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:45 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:47 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:49 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:53 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:55 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.4K |
| 14:58 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 15:01 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 15:04 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:05 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 15:06 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 15:07 | 1,565.00 | 1,565.00 | 1,564.54 | 1,564.54 | 0.2K |
| 15:09 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 39.0K |
| 15:13 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:16 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:19 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 15:23 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 0.1K |
| 15:24 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 15:25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:28 | 1,564.07 | 1,564.07 | 1,564.07 | 1,564.07 | 2.0K |
| 15:29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 15:33 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 0.1K |
| 15:36 | 1,565.01 | 1,566.00 | 1,565.01 | 1,566.00 | 0.1K |
| 15:37 | 1,566.50 | 1,566.50 | 1,565.00 | 1,565.00 | 0.1K |
| 15:42 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 15:43 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 15:46 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.1K |
| 15:47 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 15:49 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 15:51 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.3K |
| 15:52 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 15:53 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 15:54 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:58 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 16:02 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 16:03 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 16:06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 16:09 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 16:10 | 1,557.50 | 1,557.50 | 1,557.50 | 1,557.50 | 0.7K |
| 16:11 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.4K |
| 16:13 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:14 | 1,555.68 | 1,555.68 | 1,555.68 | 1,555.68 | 0.5K |
| 16:15 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 16:16 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 16:17 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.6K |
| 16:18 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.5K |
| 16:23 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.5K |
| 16:25 | 1,558.93 | 1,558.93 | 1,558.00 | 1,558.00 | 0.8K |
| 16:26 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 16:29 | 1,557.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.9K |
| 16:35 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 88.2K |