| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,567.72 | 1,567.72 | 1,555.00 | 1,555.00 | 1.4K |
| 08:02 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1.0K |
| 08:04 | 1,562.75 | 1,571.00 | 1,562.75 | 1,571.00 | 0.4K |
| 08:05 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.5K |
| 08:09 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 08:11 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 08:14 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 08:25 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.6K |
| 08:28 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 1.2K |
| 08:29 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:30 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:38 | 1,564.40 | 1,564.40 | 1,564.40 | 1,564.40 | 0.1K |
| 08:42 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 08:45 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 1.4K |
| 08:48 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:55 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.7K |
| 09:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:07 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 09:19 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 09:23 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 09:24 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:30 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 09:34 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 09:35 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 09:39 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 09:43 | 1,567.80 | 1,567.80 | 1,567.80 | 1,567.80 | 0.1K |
| 09:44 | 1,568.00 | 1,568.00 | 1,566.00 | 1,566.00 | 0.5K |
| 09:48 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 09:50 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.0K |
| 09:51 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:52 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 09:53 | 1,563.40 | 1,563.40 | 1,563.40 | 1,563.40 | 0.0K |
| 10:03 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 10:04 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 10:06 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 10:09 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:15 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 10:18 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 10:22 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 10:25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 10:27 | 1,567.00 | 1,567.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:28 | 1,565.80 | 1,567.00 | 1,565.80 | 1,567.00 | 0.1K |
| 10:30 | 1,565.80 | 1,565.80 | 1,565.80 | 1,565.80 | 0.1K |
| 10:35 | 1,565.95 | 1,565.95 | 1,565.95 | 1,565.95 | 0.2K |
| 10:42 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 10:47 | 1,567.00 | 1,569.00 | 1,567.00 | 1,569.00 | 0.5K |
| 10:51 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 10:54 | 1,569.20 | 1,570.00 | 1,569.20 | 1,570.00 | 0.1K |
| 10:55 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 10:57 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 10:58 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 11:04 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 11:18 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 11:23 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.4K |
| 11:28 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 11:29 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 11:41 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 11:43 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 11:44 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 11:54 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 12:10 | 1,568.80 | 1,570.00 | 1,568.80 | 1,570.00 | 0.4K |
| 12:16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 12:22 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 12:29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 12:37 | 1,568.95 | 1,568.95 | 1,568.95 | 1,568.95 | 0.0K |
| 12:38 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.8K |
| 12:52 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.3K |
| 12:53 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 12:59 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 13:00 | 1,571.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.2K |
| 13:02 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 13:06 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 13:07 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 13:09 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 13:15 | 1,569.00 | 1,569.00 | 1,568.00 | 1,568.00 | 0.2K |
| 13:18 | 1,569.81 | 1,569.81 | 1,569.81 | 1,569.81 | 3.1K |
| 13:19 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 13:36 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 13:38 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:40 | 1,573.00 | 1,573.00 | 1,571.00 | 1,571.00 | 0.5K |
| 13:41 | 1,571.00 | 1,572.00 | 1,571.00 | 1,572.00 | 0.1K |
| 13:43 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:57 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 13:59 | 1,572.20 | 1,572.20 | 1,572.20 | 1,572.20 | 0.1K |
| 14:01 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 14:09 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 14:14 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 14:15 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.4K |
| 14:17 | 1,571.00 | 1,572.00 | 1,571.00 | 1,571.00 | 4.3K |
| 14:18 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 14:21 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:25 | 1,572.20 | 1,572.20 | 1,572.20 | 1,572.20 | 0.0K |
| 14:29 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 14:30 | 1,571.00 | 1,571.00 | 1,569.00 | 1,569.00 | 0.3K |
| 14:31 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.5K |
| 14:32 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 0.3K |
| 14:33 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 14:38 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.2K |
| 14:39 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:42 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.4K |
| 14:44 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 14:46 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 14:48 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 14:49 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.5K |
| 14:50 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:51 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 14:52 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 14:54 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 1.2K |
| 14:55 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 14:56 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 14:57 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 2.8K |
| 15:00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:03 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.2K |
| 15:04 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 15:05 | 1,569.00 | 1,569.00 | 1,564.00 | 1,564.00 | 1.4K |
| 15:06 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.7K |
| 15:07 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 15:08 | 1,563.00 | 1,563.00 | 1,561.00 | 1,561.00 | 0.5K |
| 15:09 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 15:13 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 15:17 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.0K |
| 15:18 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 15:20 | 1,562.00 | 1,562.47 | 1,560.00 | 1,560.00 | 1.5K |
| 15:21 | 1,561.00 | 1,562.00 | 1,561.00 | 1,562.00 | 0.5K |
| 15:23 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 15:24 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 15:25 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 15:28 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 15:29 | 1,562.00 | 1,564.00 | 1,562.00 | 1,564.00 | 2.9K |
| 15:30 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.6K |
| 15:31 | 1,564.00 | 1,565.00 | 1,563.00 | 1,563.00 | 0.2K |
| 15:35 | 1,564.20 | 1,564.20 | 1,564.00 | 1,564.00 | 1.1K |
| 15:36 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 0.5K |
| 15:39 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 15:40 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 1.0K |
| 15:41 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.9K |
| 15:42 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 15:43 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.8K |
| 15:44 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.4K |
| 15:45 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.2K |
| 15:46 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 15:47 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 15:48 | 1,568.20 | 1,568.20 | 1,568.20 | 1,568.20 | 0.5K |
| 15:49 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.2K |
| 15:50 | 1,568.00 | 1,569.00 | 1,568.00 | 1,568.20 | 0.7K |
| 15:51 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 15:52 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:53 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:56 | 1,568.80 | 1,568.80 | 1,568.80 | 1,568.80 | 0.0K |
| 15:59 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 16:00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 16:02 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 16:04 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:05 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.5K |
| 16:08 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 16:09 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.1K |
| 16:10 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 16:13 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.4K |
| 16:16 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:19 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 1.4K |
| 16:20 | 1,568.00 | 1,568.00 | 1,566.00 | 1,567.00 | 1.0K |
| 16:21 | 1,566.00 | 1,567.00 | 1,566.00 | 1,566.00 | 2.9K |
| 16:23 | 1,565.00 | 1,567.00 | 1,565.00 | 1,567.00 | 1.2K |
| 16:24 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 16:25 | 1,565.00 | 1,567.00 | 1,565.00 | 1,565.00 | 0.4K |
| 16:26 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 16:27 | 1,565.00 | 1,566.00 | 1,565.00 | 1,565.00 | 1.0K |
| 16:28 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 16:29 | 1,565.30 | 1,566.00 | 1,564.00 | 1,566.00 | 1.4K |
| 16:35 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 157.7K |