| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,551.00 | 1,566.00 | 1,551.00 | 1,566.00 | 0.3K |
| 08:01 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:02 | 1,562.00 | 1,562.00 | 1,561.67 | 1,561.67 | 0.2K |
| 08:04 | 1,558.00 | 1,558.00 | 1,556.00 | 1,556.00 | 1.3K |
| 08:05 | 1,556.00 | 1,558.00 | 1,556.00 | 1,558.00 | 0.9K |
| 08:06 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.5K |
| 08:08 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 08:09 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.3K |
| 08:10 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 08:12 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.4K |
| 08:13 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 08:14 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 08:18 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 08:19 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.1K |
| 08:20 | 1,560.00 | 1,560.00 | 1,559.00 | 1,559.00 | 0.3K |
| 08:22 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 08:23 | 1,557.92 | 1,557.92 | 1,557.92 | 1,557.92 | 0.3K |
| 08:24 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 08:27 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.4K |
| 08:28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.6K |
| 08:30 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 08:31 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.7K |
| 08:41 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.6K |
| 08:43 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:50 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 08:52 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:53 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:55 | 1,564.00 | 1,564.66 | 1,564.00 | 1,564.66 | 0.7K |
| 08:56 | 1,563.54 | 1,563.54 | 1,563.54 | 1,563.54 | 0.0K |
| 08:57 | 1,565.00 | 1,565.00 | 1,563.50 | 1,563.50 | 0.0K |
| 09:01 | 1,563.00 | 1,563.00 | 1,558.00 | 1,558.00 | 1.3K |
| 09:13 | 1,559.81 | 1,559.81 | 1,559.81 | 1,559.81 | 0.1K |
| 09:15 | 1,560.77 | 1,560.77 | 1,560.77 | 1,560.77 | 0.3K |
| 09:18 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:19 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:24 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:25 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 09:33 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:34 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 1.0K |
| 09:35 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:37 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 09:41 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:43 | 1,561.00 | 1,561.16 | 1,561.00 | 1,561.16 | 0.5K |
| 09:46 | 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 | 0.3K |
| 09:48 | 1,560.00 | 1,562.00 | 1,560.00 | 1,562.00 | 1.5K |
| 09:51 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.3K |
| 09:53 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 09:56 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:02 | 1,561.19 | 1,561.19 | 1,561.19 | 1,561.19 | 0.3K |
| 10:04 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 10:08 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 10:09 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:16 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.4K |
| 10:18 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:20 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 10:21 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 10:23 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:24 | 1,559.05 | 1,559.05 | 1,559.05 | 1,559.05 | 0.2K |
| 10:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 10:28 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 10:40 | 1,559.00 | 1,559.57 | 1,559.00 | 1,559.57 | 0.6K |
| 10:44 | 1,561.00 | 1,561.00 | 1,558.00 | 1,558.00 | 0.0K |
| 10:46 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 10:52 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 10:53 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.4K |
| 10:55 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 11:01 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:02 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 11:13 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 11:17 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 11:21 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.4K |
| 11:24 | 1,566.99 | 1,566.99 | 1,566.99 | 1,566.99 | 0.0K |
| 11:25 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.4K |
| 11:26 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 11:38 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 11:39 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 0.1K |
| 11:40 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.1K |
| 11:49 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 11:51 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.2K |
| 11:53 | 1,565.75 | 1,565.75 | 1,565.75 | 1,565.75 | 0.0K |
| 11:55 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 11:58 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:01 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:03 | 1,566.50 | 1,566.50 | 1,565.50 | 1,565.50 | 0.1K |
| 12:08 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 12:16 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 12:24 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.4K |
| 12:27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 12:32 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 12:34 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 12:39 | 1,566.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.2K |
| 12:40 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 12:47 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:48 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 12:50 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 0.3K |
| 12:53 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 12:54 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 12:56 | 1,572.00 | 1,574.00 | 1,572.00 | 1,574.00 | 0.3K |
| 13:00 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 13:01 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 13:03 | 1,573.05 | 1,573.05 | 1,573.05 | 1,573.05 | 0.1K |
| 13:04 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 0.3K |
| 13:07 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 13:10 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 13:11 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 13:16 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 13:18 | 1,573.00 | 1,573.00 | 1,572.75 | 1,572.75 | 0.1K |
| 13:23 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 13:24 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 13:25 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 13:41 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1.0K |
| 13:44 | 1,573.00 | 1,575.00 | 1,573.00 | 1,573.00 | 0.4K |
| 13:45 | 1,572.00 | 1,574.00 | 1,572.00 | 1,574.00 | 0.0K |
| 13:46 | 1,573.75 | 1,573.75 | 1,573.75 | 1,573.75 | 0.0K |
| 13:48 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 13:50 | 1,573.37 | 1,575.00 | 1,573.37 | 1,575.00 | 0.1K |
| 13:54 | 1,573.37 | 1,573.37 | 1,573.37 | 1,573.37 | 0.2K |
| 14:03 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 14:09 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 14:10 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.2K |
| 14:15 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 14:22 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.1K |
| 14:30 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 14:31 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 1.2K |
| 14:33 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 14:34 | 1,575.00 | 1,579.00 | 1,575.00 | 1,579.00 | 404.0K |
| 14:39 | 1,577.00 | 1,580.00 | 1,577.00 | 1,580.00 | 0.2K |
| 14:42 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 14:43 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.4K |
| 14:44 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 14:49 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.2K |
| 14:50 | 1,581.00 | 1,582.00 | 1,580.00 | 1,580.00 | 0.8K |
| 14:51 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 14:55 | 1,578.00 | 1,580.00 | 1,578.00 | 1,580.00 | 0.1K |
| 14:56 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 14:58 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:00 | 1,577.00 | 1,577.00 | 1,575.00 | 1,577.00 | 0.5K |
| 15:02 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 15:03 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.1K |
| 15:07 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.0K |
| 15:11 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.5K |
| 15:13 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 15:14 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:16 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 15:17 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 15:18 | 1,576.33 | 1,576.33 | 1,575.66 | 1,575.66 | 0.0K |
| 15:24 | 1,577.00 | 1,578.00 | 1,577.00 | 1,577.00 | 1.0K |
| 15:25 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.6K |
| 15:26 | 1,578.00 | 1,578.00 | 1,576.00 | 1,576.00 | 2.6K |
| 15:27 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:29 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.5K |
| 15:30 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 15:32 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.8K |
| 15:34 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.6K |
| 15:35 | 1,577.00 | 1,577.52 | 1,577.00 | 1,577.52 | 0.6K |
| 15:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:40 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.6K |
| 15:42 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 15:43 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.5K |
| 15:44 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 15:45 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | 0.6K |
| 15:52 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 15:53 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 0.0K |
| 15:54 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 1.3K |
| 15:55 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 0.0K |
| 15:59 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.9K |
| 16:00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:02 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 16:11 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 16:16 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 16:17 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.5K |
| 16:24 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.7K |
| 16:25 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 16:26 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 16:27 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 16:28 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 16:29 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.3K |
| 16:35 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 85.1K |