| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 08:03 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.4K |
| 08:05 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 08:07 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 08:08 | 1,572.93 | 1,572.93 | 1,572.93 | 1,572.93 | 0.1K |
| 08:11 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 08:12 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.6K |
| 08:13 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 08:14 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 08:15 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 1.0K |
| 08:24 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 2.0K |
| 08:34 | 1,565.99 | 1,565.99 | 1,560.00 | 1,560.00 | 0.2K |
| 08:36 | 1,561.00 | 1,562.00 | 1,560.00 | 1,560.00 | 1.6K |
| 08:39 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 08:40 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:43 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 08:49 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:50 | 1,560.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.5K |
| 08:53 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 08:55 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 0.2K |
| 08:59 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 09:02 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 09:06 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 09:08 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:10 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:12 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 09:16 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 09:20 | 1,563.53 | 1,563.53 | 1,563.00 | 1,563.00 | 0.4K |
| 09:21 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 09:22 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 09:23 | 1,562.02 | 1,562.02 | 1,562.02 | 1,562.02 | 0.3K |
| 09:28 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 09:30 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.6K |
| 09:35 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 09:37 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 09:40 | 1,556.00 | 1,556.00 | 1,554.00 | 1,554.00 | 0.1K |
| 09:41 | 1,554.00 | 1,554.00 | 1,552.53 | 1,552.53 | 0.6K |
| 09:42 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 09:43 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 09:47 | 1,559.53 | 1,559.53 | 1,559.53 | 1,559.53 | 3.4K |
| 09:52 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.2K |
| 09:54 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 0.4K |
| 09:55 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.0K |
| 09:56 | 1,556.00 | 1,556.00 | 1,555.56 | 1,555.56 | 0.8K |
| 10:01 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 10:03 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.2K |
| 10:06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:08 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 10:12 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:17 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.0K |
| 10:20 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 10:21 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:23 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 10:28 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.4K |
| 10:31 | 1,554.53 | 1,554.53 | 1,554.53 | 1,554.53 | 0.0K |
| 10:38 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:42 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:46 | 1,555.00 | 1,556.00 | 1,554.00 | 1,556.00 | 0.4K |
| 10:51 | 1,556.50 | 1,556.50 | 1,556.50 | 1,556.50 | 0.1K |
| 10:59 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 11:05 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 11:08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 11:14 | 1,557.05 | 1,557.05 | 1,557.05 | 1,557.05 | 0.1K |
| 11:25 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 11:28 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:32 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:33 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:37 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 11:40 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.6K |
| 11:46 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.5K |
| 11:47 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 11:48 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 11:49 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 1.1K |
| 11:50 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.2K |
| 11:51 | 1,557.01 | 1,557.01 | 1,557.01 | 1,557.01 | 0.0K |
| 11:56 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 11:57 | 1,559.00 | 1,559.00 | 1,558.00 | 1,559.00 | 7.7K |
| 11:58 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 12:02 | 1,559.00 | 1,559.00 | 1,558.50 | 1,558.50 | 0.2K |
| 12:03 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 12:08 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.5K |
| 12:12 | 1,558.38 | 1,558.38 | 1,558.38 | 1,558.38 | 0.1K |
| 12:16 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:18 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 12:22 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:30 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 12:31 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.2K |
| 12:32 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.3K |
| 12:33 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 12:34 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 12:36 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 12:40 | 1,559.00 | 1,561.00 | 1,559.00 | 1,560.00 | 0.4K |
| 12:42 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 12:43 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.7K |
| 12:45 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 12:50 | 1,563.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.4K |
| 12:51 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 12:54 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 13:02 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 13:03 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 13:05 | 1,567.00 | 1,569.00 | 1,567.00 | 1,568.00 | 0.5K |
| 13:07 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 1.1K |
| 13:08 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:09 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:10 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.7K |
| 13:12 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 0.1K |
| 13:19 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 13:20 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.6K |
| 13:24 | 1,563.18 | 1,568.00 | 1,563.18 | 1,567.00 | 38.3K |
| 13:28 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 13:31 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 13:32 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 13:34 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 13:39 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 13:40 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 13:41 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:51 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 13:55 | 1,570.00 | 1,572.00 | 1,570.00 | 1,572.00 | 0.5K |
| 14:01 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1.3K |
| 14:02 | 1,571.00 | 1,573.00 | 1,571.00 | 1,573.00 | 0.5K |
| 14:10 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 14:14 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:17 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 14:21 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.6K |
| 14:31 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1.3K |
| 14:32 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 14:33 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 14:34 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 14:35 | 1,574.00 | 1,574.00 | 1,573.00 | 1,573.00 | 0.6K |
| 14:37 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 14:38 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 14:40 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.5K |
| 14:44 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.4K |
| 14:46 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.6K |
| 14:47 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 14:48 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 14:51 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 14:54 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 14:59 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 15:01 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 15:03 | 1,571.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.8K |
| 15:04 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 15:07 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:09 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:15 | 1,568.71 | 1,568.71 | 1,568.31 | 1,568.31 | 0.0K |
| 15:18 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 15:19 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 0.3K |
| 15:20 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 15:21 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:22 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.9K |
| 15:23 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:27 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.5K |
| 15:33 | 1,568.00 | 1,568.00 | 1,567.50 | 1,567.50 | 0.1K |
| 15:35 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.1K |
| 15:37 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 15:43 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 15:45 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 15:48 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 15:49 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 15:50 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:51 | 1,568.50 | 1,569.00 | 1,568.50 | 1,569.00 | 1.3K |
| 15:52 | 1,568.53 | 1,568.53 | 1,568.53 | 1,568.53 | 0.3K |
| 15:55 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:56 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.8K |
| 16:00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 16:01 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 16:03 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 16:04 | 1,568.00 | 1,568.10 | 1,568.00 | 1,568.10 | 1.0K |
| 16:05 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 16:07 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.0K |
| 16:10 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 16:11 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 1.0K |
| 16:15 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.6K |
| 16:17 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1.2K |
| 16:18 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.6K |
| 16:19 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:20 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.4K |
| 16:21 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.9K |
| 16:23 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:24 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 16:25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 16:26 | 1,566.00 | 1,566.51 | 1,566.00 | 1,566.51 | 0.1K |
| 16:28 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:35 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 174.6K |