| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,553.00 | 1,555.00 | 1,549.25 | 1,555.00 | 2.9K |
| 08:02 | 1,554.73 | 1,554.73 | 1,554.73 | 1,554.73 | 0.2K |
| 08:05 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 08:08 | 1,556.00 | 1,558.00 | 1,556.00 | 1,557.00 | 0.6K |
| 08:09 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 08:10 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.2K |
| 08:11 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 08:15 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:16 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:18 | 1,562.00 | 1,562.88 | 1,562.00 | 1,562.88 | 0.1K |
| 08:19 | 1,564.00 | 1,564.00 | 1,562.00 | 1,562.00 | 0.1K |
| 08:20 | 1,562.00 | 1,562.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:21 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 08:23 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 08:25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 08:31 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.3K |
| 08:33 | 1,558.00 | 1,561.00 | 1,558.00 | 1,561.00 | 0.2K |
| 08:34 | 1,564.00 | 1,564.00 | 1,562.00 | 1,562.00 | 0.2K |
| 08:36 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 08:39 | 1,564.00 | 1,564.00 | 1,561.37 | 1,561.37 | 0.3K |
| 08:40 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:44 | 1,564.00 | 1,564.00 | 1,561.00 | 1,561.00 | 0.0K |
| 08:46 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 08:48 | 1,561.00 | 1,564.00 | 1,561.00 | 1,564.00 | 0.1K |
| 08:49 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 0.6K |
| 08:54 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 08:55 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 08:56 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:59 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 09:00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:01 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:09 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 09:10 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:11 | 1,561.96 | 1,561.96 | 1,561.96 | 1,561.96 | 0.0K |
| 09:12 | 1,562.00 | 1,562.00 | 1,561.00 | 1,561.00 | 1.7K |
| 09:15 | 1,561.74 | 1,561.74 | 1,561.74 | 1,561.74 | 0.0K |
| 09:16 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:28 | 1,559.00 | 1,559.00 | 1,558.00 | 1,558.00 | 0.3K |
| 09:30 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 09:31 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:33 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 09:35 | 1,560.23 | 1,560.23 | 1,560.23 | 1,560.23 | 0.0K |
| 09:36 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 3.3K |
| 09:37 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 09:40 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 09:42 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 09:50 | 1,568.53 | 1,568.53 | 1,568.53 | 1,568.53 | 0.0K |
| 09:51 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.7K |
| 09:53 | 1,570.75 | 1,570.75 | 1,570.75 | 1,570.75 | 0.0K |
| 09:54 | 1,572.00 | 1,572.00 | 1,571.77 | 1,571.77 | 0.1K |
| 09:55 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.6K |
| 09:56 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.2K |
| 09:57 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:58 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 3.6K |
| 09:59 | 1,570.00 | 1,572.00 | 1,570.00 | 1,572.00 | 7.1K |
| 10:00 | 1,570.57 | 1,570.57 | 1,570.57 | 1,570.57 | 0.0K |
| 10:01 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 1.1K |
| 10:04 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 10:05 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:06 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:07 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 10:08 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 10:09 | 1,572.00 | 1,572.00 | 1,571.53 | 1,571.53 | 0.2K |
| 10:10 | 1,571.41 | 1,571.41 | 1,571.41 | 1,571.41 | 0.0K |
| 10:11 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 10:13 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:14 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.4K |
| 10:15 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 10:17 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 10:18 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 0.2K |
| 10:21 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:22 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:25 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:26 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:27 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 0.5K |
| 10:29 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 10:30 | 1,573.38 | 1,574.00 | 1,573.00 | 1,574.00 | 0.8K |
| 10:31 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:33 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:34 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:36 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 10:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 10:43 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 10:44 | 1,576.00 | 1,576.00 | 1,574.00 | 1,574.00 | 0.8K |
| 10:45 | 1,575.99 | 1,575.99 | 1,575.00 | 1,575.00 | 0.9K |
| 10:47 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 10:48 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.4K |
| 10:49 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 10:50 | 1,572.91 | 1,572.91 | 1,572.91 | 1,572.91 | 0.0K |
| 10:52 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:53 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 0.7K |
| 10:56 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.5K |
| 10:57 | 1,575.00 | 1,578.00 | 1,575.00 | 1,578.00 | 5.5K |
| 10:58 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 11:02 | 1,575.69 | 1,577.00 | 1,575.69 | 1,577.00 | 0.2K |
| 11:05 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 0.1K |
| 11:08 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 11:10 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 6.5K |
| 11:11 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.5K |
| 11:14 | 1,579.00 | 1,581.00 | 1,579.00 | 1,581.00 | 0.7K |
| 11:15 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.2K |
| 11:17 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 6.9K |
| 11:21 | 1,580.50 | 1,580.50 | 1,580.50 | 1,580.50 | 0.2K |
| 11:26 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 11:27 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.6K |
| 11:37 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 11:42 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 11:45 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 11:49 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 11:50 | 1,580.00 | 1,583.50 | 1,580.00 | 1,583.50 | 1.1K |
| 11:55 | 1,581.42 | 1,583.00 | 1,581.42 | 1,582.00 | 1.2K |
| 11:56 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.5K |
| 11:57 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 12:00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 12:05 | 1,581.43 | 1,584.00 | 1,581.43 | 1,584.00 | 0.6K |
| 12:09 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 12:20 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 12:26 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 12:28 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 12:29 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.9K |
| 12:30 | 1,586.42 | 1,586.42 | 1,586.42 | 1,586.42 | 0.0K |
| 12:35 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 12:39 | 1,592.00 | 1,592.00 | 1,591.00 | 1,591.00 | 0.0K |
| 12:40 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 12:47 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 12:48 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 12:50 | 1,590.95 | 1,590.95 | 1,590.95 | 1,590.95 | 0.0K |
| 12:52 | 1,590.00 | 1,592.00 | 1,590.00 | 1,592.00 | 0.8K |
| 12:53 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.9K |
| 12:54 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 12:55 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 0.1K |
| 12:59 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 13:00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 13:04 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 13:05 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 0.0K |
| 13:18 | 1,592.00 | 1,594.00 | 1,592.00 | 1,594.00 | 0.0K |
| 13:19 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 13:20 | 1,593.95 | 1,595.00 | 1,593.00 | 1,593.00 | 1.3K |
| 13:21 | 1,594.02 | 1,594.02 | 1,594.02 | 1,594.02 | 0.2K |
| 13:22 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 13:27 | 1,593.02 | 1,593.02 | 1,593.02 | 1,593.02 | 0.2K |
| 13:29 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.8K |
| 13:32 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.3K |
| 13:33 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 13:34 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:37 | 1,595.02 | 1,598.00 | 1,594.00 | 1,598.00 | 1.0K |
| 13:38 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.3K |
| 13:40 | 1,596.72 | 1,596.72 | 1,596.72 | 1,596.72 | 0.0K |
| 13:41 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 13:43 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 13:46 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 13:55 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.3K |
| 13:59 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 14:00 | 1,595.81 | 1,595.81 | 1,595.00 | 1,595.00 | 0.0K |
| 14:05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 14:06 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 14:09 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 14:11 | 1,604.73 | 1,604.73 | 1,604.73 | 1,604.73 | 1.3K |
| 14:13 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 14:19 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.6K |
| 14:20 | 1,593.77 | 1,593.77 | 1,593.77 | 1,593.77 | 0.0K |
| 14:25 | 1,593.90 | 1,593.90 | 1,593.90 | 1,593.90 | 0.3K |
| 14:28 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:30 | 1,593.00 | 1,595.00 | 1,593.00 | 1,595.00 | 0.0K |
| 14:31 | 1,593.00 | 1,593.00 | 1,591.00 | 1,591.00 | 1.4K |
| 14:32 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 14:35 | 1,591.85 | 1,591.85 | 1,591.85 | 1,591.85 | 0.0K |
| 14:36 | 1,590.02 | 1,590.02 | 1,590.02 | 1,590.02 | 0.6K |
| 14:41 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 14:42 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 14:43 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 14:45 | 1,589.05 | 1,589.05 | 1,589.05 | 1,589.05 | 0.0K |
| 14:47 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 14:54 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 14:55 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 15:00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 15:02 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.3K |
| 15:03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:04 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 15:05 | 1,584.63 | 1,584.63 | 1,584.63 | 1,584.63 | 0.0K |
| 15:06 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:10 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:13 | 1,584.02 | 1,584.02 | 1,583.00 | 1,583.00 | 0.0K |
| 15:15 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:17 | 1,582.68 | 1,582.68 | 1,582.68 | 1,582.68 | 0.1K |
| 15:20 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:25 | 1,582.74 | 1,582.74 | 1,582.74 | 1,582.74 | 0.1K |
| 15:28 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.6K |
| 15:30 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:32 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.6K |
| 15:33 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 15:37 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.6K |
| 15:38 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 0.7K |
| 15:39 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 0.7K |
| 15:40 | 1,584.19 | 1,584.19 | 1,584.19 | 1,584.19 | 0.0K |
| 15:48 | 1,584.41 | 1,584.41 | 1,584.00 | 1,584.00 | 1.4K |
| 15:49 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.2K |
| 15:50 | 1,584.82 | 1,584.82 | 1,584.82 | 1,584.82 | 0.0K |
| 15:51 | 1,582.61 | 1,583.00 | 1,582.61 | 1,583.00 | 1.3K |
| 15:53 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:55 | 1,583.00 | 1,584.00 | 1,582.50 | 1,584.00 | 0.0K |
| 16:00 | 1,584.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.1K |
| 16:01 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.6K |
| 16:04 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.6K |
| 16:05 | 1,583.37 | 1,583.37 | 1,583.37 | 1,583.37 | 0.0K |
| 16:06 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:07 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:08 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 16:10 | 1,583.87 | 1,583.87 | 1,583.87 | 1,583.87 | 0.0K |
| 16:11 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 0.2K |
| 16:16 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 16:18 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 16:19 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 16:20 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.8K |
| 16:22 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 16:27 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 16:29 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 16:35 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 147.0K |