| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,568.00 | 1,568.00 | 1,562.00 | 1,562.00 | 0.5K |
| 08:01 | 1,569.00 | 1,569.00 | 1,564.00 | 1,564.00 | 0.8K |
| 08:02 | 1,564.75 | 1,564.75 | 1,564.75 | 1,564.75 | 0.6K |
| 08:03 | 1,564.75 | 1,564.75 | 1,564.75 | 1,564.75 | 0.4K |
| 08:12 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 08:15 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 08:17 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 08:19 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 08:21 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 08:24 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:29 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 08:30 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 08:31 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.4K |
| 08:39 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 08:51 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.4K |
| 09:02 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 09:04 | 1,564.00 | 1,564.00 | 1,562.00 | 1,562.00 | 0.3K |
| 09:09 | 1,563.00 | 1,565.00 | 1,563.00 | 1,565.00 | 0.6K |
| 09:10 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 09:13 | 1,566.50 | 1,567.00 | 1,566.50 | 1,567.00 | 0.1K |
| 09:15 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 09:17 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 09:18 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 09:22 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.5K |
| 09:25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 24.0K |
| 09:26 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:28 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 09:30 | 1,565.00 | 1,566.00 | 1,564.00 | 1,564.00 | 0.5K |
| 09:31 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.6K |
| 09:35 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 09:36 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 09:37 | 1,564.00 | 1,564.25 | 1,563.00 | 1,564.25 | 0.6K |
| 09:38 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.5K |
| 09:39 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 0.1K |
| 09:40 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 09:41 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.8K |
| 09:42 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:47 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 09:50 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:52 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:54 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 09:55 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 09:59 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 10:00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:01 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 10:04 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:05 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 10:06 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 10:08 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:09 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 10:10 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 10:13 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.0K |
| 10:16 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 10:17 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:20 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 10:21 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 10:24 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 10:31 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:32 | 1,555.00 | 1,556.50 | 1,555.00 | 1,556.50 | 0.1K |
| 10:33 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 10:34 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 10:35 | 1,555.65 | 1,555.65 | 1,555.65 | 1,555.65 | 0.0K |
| 10:40 | 1,555.53 | 1,555.53 | 1,555.53 | 1,555.53 | 0.3K |
| 10:42 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:44 | 1,559.00 | 1,559.00 | 1,558.02 | 1,558.02 | 0.1K |
| 10:55 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 10:56 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:59 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.9K |
| 11:08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 11:18 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 11:19 | 1,560.39 | 1,560.39 | 1,560.39 | 1,560.39 | 0.1K |
| 11:30 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:31 | 1,561.25 | 1,561.25 | 1,561.25 | 1,561.25 | 0.0K |
| 11:34 | 1,560.03 | 1,560.03 | 1,560.03 | 1,560.03 | 0.1K |
| 11:40 | 1,559.75 | 1,559.75 | 1,559.75 | 1,559.75 | 0.1K |
| 11:45 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.8K |
| 11:59 | 1,562.75 | 1,562.75 | 1,562.75 | 1,562.75 | 0.1K |
| 12:00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 12:01 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 12:05 | 1,564.99 | 1,564.99 | 1,564.99 | 1,564.99 | 0.0K |
| 12:10 | 1,563.00 | 1,563.00 | 1,560.00 | 1,560.00 | 17.9K |
| 12:11 | 1,562.00 | 1,563.00 | 1,562.00 | 1,563.00 | 0.5K |
| 12:16 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1.2K |
| 12:20 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 12:22 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.5K |
| 12:23 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 12:29 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 12:31 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.4K |
| 12:38 | 1,565.00 | 1,565.00 | 1,564.00 | 1,564.00 | 0.5K |
| 12:41 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.4K |
| 12:43 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 0.0K |
| 12:45 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 12:47 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.5K |
| 12:55 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:56 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 12:58 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 12:59 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 13:00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 13:04 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 13:07 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 13:11 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 13:18 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 13:20 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 0.0K |
| 13:23 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:25 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 2.0K |
| 13:28 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 13:29 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 0.1K |
| 13:57 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.3K |
| 13:59 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 14:00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 14:08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 14:09 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.3K |
| 14:15 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 14:16 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 14:22 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 14:23 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 14:26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 14:32 | 1,561.00 | 1,561.00 | 1,558.00 | 1,558.00 | 0.3K |
| 14:33 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 14:39 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 14:40 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.6K |
| 14:43 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 14:48 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 14:50 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:53 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 14:57 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 14:59 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.5K |
| 15:03 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 15:04 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.2K |
| 15:12 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.7K |
| 15:15 | 1,559.34 | 1,559.34 | 1,559.34 | 1,559.34 | 0.0K |
| 15:18 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 15:23 | 1,558.00 | 1,559.00 | 1,558.00 | 1,558.00 | 1.0K |
| 15:24 | 1,558.14 | 1,558.14 | 1,558.14 | 1,558.14 | 0.3K |
| 15:25 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 15:29 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 1.1K |
| 15:30 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 15:34 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 15:38 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.2K |
| 15:39 | 1,558.99 | 1,559.00 | 1,558.99 | 1,559.00 | 0.0K |
| 15:40 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.7K |
| 15:43 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.7K |
| 15:44 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 15:45 | 1,558.00 | 1,558.00 | 1,557.00 | 1,557.00 | 0.2K |
| 15:48 | 1,556.85 | 1,556.85 | 1,556.85 | 1,556.85 | 0.6K |
| 15:51 | 1,558.00 | 1,559.00 | 1,556.00 | 1,556.00 | 2.7K |
| 15:52 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 15:53 | 1,555.00 | 1,556.00 | 1,555.00 | 1,555.00 | 9.4K |
| 15:54 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.6K |
| 15:55 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.6K |
| 15:57 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.4K |
| 15:58 | 1,556.12 | 1,556.12 | 1,555.96 | 1,555.96 | 0.2K |
| 15:59 | 1,555.00 | 1,555.00 | 1,554.30 | 1,554.30 | 0.8K |
| 16:00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 16:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.9K |
| 16:04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1.2K |
| 16:09 | 1,555.00 | 1,557.00 | 1,555.00 | 1,557.00 | 0.8K |
| 16:11 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 16:12 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 0.3K |
| 16:13 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.5K |
| 16:14 | 1,556.50 | 1,556.50 | 1,556.00 | 1,556.00 | 0.2K |
| 16:15 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:16 | 1,555.00 | 1,567.98 | 1,555.00 | 1,567.98 | 0.9K |
| 16:17 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:18 | 1,556.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.3K |
| 16:19 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:20 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:21 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 16:22 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:23 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.1K |
| 16:24 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.2K |
| 16:25 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:26 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.7K |
| 16:27 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:28 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.9K |
| 16:29 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 16:35 | 1,559.00 | 1,559.00 | 1,557.87 | 1,559.00 | 185.1K |