| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,550.00 | 1,559.25 | 1,550.00 | 1,559.25 | 0.1K |
| 08:01 | 1,561.00 | 1,567.00 | 1,561.00 | 1,567.00 | 0.3K |
| 08:02 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 0.2K |
| 08:07 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 08:09 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:10 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 08:11 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:14 | 1,562.00 | 1,562.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:15 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 08:18 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 08:19 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:20 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:21 | 1,562.00 | 1,563.00 | 1,562.00 | 1,563.00 | 0.3K |
| 08:23 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:24 | 1,563.85 | 1,563.85 | 1,563.85 | 1,563.85 | 0.0K |
| 08:25 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 08:29 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:31 | 1,567.75 | 1,567.75 | 1,567.75 | 1,567.75 | 0.0K |
| 08:32 | 1,570.00 | 1,571.00 | 1,570.00 | 1,571.00 | 0.3K |
| 08:33 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 08:35 | 1,570.33 | 1,570.33 | 1,570.33 | 1,570.33 | 0.2K |
| 08:37 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 08:38 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 08:40 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.4K |
| 08:42 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 08:50 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 0.2K |
| 08:51 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 08:56 | 1,573.00 | 1,573.00 | 1,571.00 | 1,572.00 | 0.2K |
| 08:57 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 08:58 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 08:59 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 2.0K |
| 09:05 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 09:11 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 09:15 | 1,572.93 | 1,572.93 | 1,570.00 | 1,570.00 | 0.4K |
| 09:16 | 1,573.00 | 1,573.00 | 1,571.50 | 1,571.50 | 0.0K |
| 09:17 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 09:21 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 09:24 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 09:28 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 09:30 | 1,573.00 | 1,575.00 | 1,573.00 | 1,575.00 | 0.2K |
| 09:33 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.0K |
| 09:35 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 0.1K |
| 09:36 | 1,575.00 | 1,575.00 | 1,573.00 | 1,573.00 | 0.3K |
| 09:39 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 0.1K |
| 09:40 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 09:42 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 09:44 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.7K |
| 09:45 | 1,575.13 | 1,576.00 | 1,575.13 | 1,576.00 | 0.5K |
| 09:47 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 09:48 | 1,576.00 | 1,576.00 | 1,575.00 | 1,575.00 | 0.3K |
| 09:51 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 09:59 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:00 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 10:03 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 10:04 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 10:05 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 0.3K |
| 10:06 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 10:07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 10:08 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 10:10 | 1,576.14 | 1,576.14 | 1,576.14 | 1,576.14 | 0.1K |
| 10:12 | 1,575.50 | 1,577.00 | 1,575.50 | 1,577.00 | 0.0K |
| 10:15 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 10:16 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:20 | 1,574.00 | 1,574.00 | 1,571.85 | 1,571.85 | 0.4K |
| 10:21 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 10:33 | 1,574.00 | 1,574.00 | 1,569.00 | 1,569.00 | 0.6K |
| 10:40 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 10:45 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 1.5K |
| 10:47 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 10:48 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 10:49 | 1,569.25 | 1,569.25 | 1,567.00 | 1,567.00 | 3.0K |
| 10:50 | 1,566.23 | 1,569.00 | 1,566.23 | 1,569.00 | 0.9K |
| 10:53 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 10:54 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 10:55 | 1,569.35 | 1,569.35 | 1,569.35 | 1,569.35 | 0.1K |
| 11:00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.7K |
| 11:03 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 11:05 | 1,569.52 | 1,571.00 | 1,568.00 | 1,568.00 | 0.2K |
| 11:07 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 11:14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 11:15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.3K |
| 11:16 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 11:18 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:19 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 11:20 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.3K |
| 11:23 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 11:24 | 1,575.28 | 1,575.28 | 1,473.00 | 1,473.00 | 19.1K |
| 11:25 | 1,573.41 | 1,573.41 | 1,573.41 | 1,573.41 | 0.1K |
| 11:26 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 0.1K |
| 11:30 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 11:32 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 11:35 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 11:37 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 11:39 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.5K |
| 11:40 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 11:45 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 11:50 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 11:58 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 12:00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 2.0K |
| 12:04 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 12:05 | 1,578.15 | 1,580.00 | 1,578.00 | 1,580.00 | 0.3K |
| 12:07 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 12:10 | 1,580.00 | 1,581.00 | 1,580.00 | 1,581.00 | 0.9K |
| 12:14 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 12:15 | 1,577.01 | 1,579.63 | 1,575.00 | 1,575.00 | 0.2K |
| 12:16 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 12:20 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.4K |
| 12:22 | 1,572.00 | 1,572.50 | 1,572.00 | 1,572.50 | 4.3K |
| 12:25 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.0K |
| 12:28 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 12:30 | 1,575.17 | 1,577.00 | 1,574.75 | 1,574.75 | 0.2K |
| 12:31 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 12:33 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 12:34 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 12:35 | 1,573.77 | 1,573.77 | 1,573.77 | 1,573.77 | 0.0K |
| 12:37 | 1,573.00 | 1,573.00 | 1,570.00 | 1,570.00 | 3.2K |
| 12:39 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 12:40 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:42 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:44 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:45 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 12:46 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 12:47 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 12:50 | 1,574.09 | 1,574.09 | 1,574.09 | 1,574.09 | 0.1K |
| 12:51 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 12:58 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.3K |
| 12:59 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 13:00 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 13:09 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.6K |
| 13:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 13:15 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 13:16 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 13:17 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 13:20 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 13:22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 13:32 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 13:35 | 1,568.57 | 1,568.57 | 1,565.85 | 1,565.85 | 0.2K |
| 13:40 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.6K |
| 13:42 | 1,567.41 | 1,568.35 | 1,567.41 | 1,568.35 | 0.2K |
| 13:45 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.5K |
| 13:46 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:50 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 13:53 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 13:54 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1.1K |
| 14:05 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 14:06 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:09 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 14:10 | 1,566.91 | 1,566.91 | 1,566.91 | 1,566.91 | 0.1K |
| 14:14 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:15 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:19 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.6K |
| 14:20 | 1,567.56 | 1,567.56 | 1,567.56 | 1,567.56 | 0.3K |
| 14:24 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:25 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:34 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 14:35 | 1,569.72 | 1,569.72 | 1,569.72 | 1,569.72 | 0.2K |
| 14:39 | 1,571.01 | 1,571.01 | 1,571.01 | 1,571.01 | 0.1K |
| 14:40 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 14:41 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 14:44 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 14:45 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 14:48 | 1,569.85 | 1,569.85 | 1,569.85 | 1,569.85 | 0.4K |
| 14:50 | 1,570.83 | 1,575.00 | 1,570.57 | 1,573.00 | 2.1K |
| 14:52 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:55 | 1,572.00 | 1,573.00 | 1,572.00 | 1,573.00 | 0.2K |
| 15:00 | 1,573.14 | 1,573.14 | 1,573.00 | 1,573.00 | 0.2K |
| 15:01 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 15:02 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 15:04 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 15:05 | 1,572.01 | 1,572.01 | 1,572.01 | 1,572.01 | 0.1K |
| 15:06 | 1,570.00 | 1,570.00 | 1,569.00 | 1,570.00 | 5.0K |
| 15:07 | 1,570.00 | 1,570.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:09 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:10 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 15:11 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:13 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 0.4K |
| 15:15 | 1,568.82 | 1,570.00 | 1,568.82 | 1,570.00 | 0.3K |
| 15:16 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 15:17 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:18 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 15:19 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:23 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.4K |
| 15:25 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 15:26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 15:27 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 15:29 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 15:30 | 1,572.11 | 1,573.00 | 1,572.11 | 1,573.00 | 0.1K |
| 15:32 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.9K |
| 15:33 | 1,574.50 | 1,575.00 | 1,574.00 | 1,574.00 | 0.9K |
| 15:35 | 1,574.03 | 1,574.03 | 1,574.00 | 1,574.00 | 0.2K |
| 15:37 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 15:41 | 1,573.00 | 1,574.00 | 1,573.00 | 1,574.00 | 0.8K |
| 15:43 | 1,573.50 | 1,573.50 | 1,573.50 | 1,573.50 | 0.0K |
| 15:44 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 15:45 | 1,573.60 | 1,574.00 | 1,573.60 | 1,574.00 | 0.3K |
| 15:48 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 15:50 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 15:52 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.4K |
| 15:55 | 1,574.54 | 1,574.54 | 1,574.54 | 1,574.54 | 0.1K |
| 16:00 | 1,576.00 | 1,576.00 | 1,574.00 | 1,574.00 | 0.9K |
| 16:05 | 1,574.00 | 1,574.00 | 1,573.57 | 1,573.57 | 0.7K |
| 16:07 | 1,574.01 | 1,574.01 | 1,574.01 | 1,574.01 | 0.2K |
| 16:10 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.1K |
| 16:11 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.8K |
| 16:14 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.4K |
| 16:15 | 1,575.90 | 1,578.00 | 1,575.90 | 1,577.00 | 0.7K |
| 16:16 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 16:17 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 16:20 | 1,576.58 | 1,576.58 | 1,575.00 | 1,575.00 | 1.2K |
| 16:23 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 16:24 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.3K |
| 16:27 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 1.0K |
| 16:28 | 1,571.00 | 1,572.00 | 1,570.00 | 1,570.00 | 2.1K |
| 16:29 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 16:35 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 107.0K |