| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,657.00 | 1,661.24 | 1,657.00 | 1,661.24 | 1.9K |
| 08:01 | 1,655.73 | 1,655.73 | 1,655.73 | 1,655.73 | 0.0K |
| 08:05 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 08:07 | 1,660.29 | 1,660.29 | 1,659.54 | 1,659.54 | 5.3K |
| 08:08 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 08:10 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.4K |
| 08:14 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 08:15 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 08:21 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 08:28 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 08:30 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.2K |
| 08:33 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0K |
| 08:35 | 1,663.52 | 1,663.52 | 1,663.52 | 1,663.52 | 0.0K |
| 08:37 | 1,665.00 | 1,665.00 | 1,664.00 | 1,664.00 | 0.0K |
| 08:47 | 1,662.00 | 1,663.00 | 1,662.00 | 1,662.00 | 1.0K |
| 08:53 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 08:54 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 08:58 | 1,661.90 | 1,662.00 | 1,661.90 | 1,662.00 | 0.2K |
| 09:00 | 1,662.00 | 1,662.00 | 1,661.63 | 1,661.63 | 0.1K |
| 09:01 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 09:09 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 0.4K |
| 09:21 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 1.0K |
| 09:22 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 09:23 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.2K |
| 09:24 | 1,665.00 | 1,665.00 | 1,664.00 | 1,664.00 | 0.1K |
| 09:29 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 09:35 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.50 | 0.1K |
| 09:37 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 09:40 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 09:41 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 09:44 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 09:47 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 09:48 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 09:49 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 09:55 | 1,659.74 | 1,659.74 | 1,659.74 | 1,659.74 | 0.0K |
| 09:56 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 09:57 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 0.0K |
| 09:58 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 10:00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 10:01 | 1,662.29 | 1,662.29 | 1,662.29 | 1,662.29 | 0.1K |
| 10:08 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 10:10 | 1,661.33 | 1,662.00 | 1,661.33 | 1,662.00 | 0.1K |
| 10:13 | 1,661.75 | 1,661.75 | 1,661.75 | 1,661.75 | 0.0K |
| 10:15 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 10:21 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 10:23 | 1,661.30 | 1,661.30 | 1,661.30 | 1,661.30 | 0.1K |
| 10:24 | 1,661.50 | 1,661.50 | 1,661.50 | 1,661.50 | 0.1K |
| 10:25 | 1,662.00 | 1,662.00 | 1,661.00 | 1,661.00 | 0.0K |
| 10:30 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 10:31 | 1,661.00 | 1,661.00 | 1,659.00 | 1,659.00 | 0.2K |
| 10:33 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 0.2K |
| 10:36 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 0.3K |
| 10:38 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 0.1K |
| 10:41 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.3K |
| 10:43 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:47 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 10:51 | 1,657.60 | 1,657.60 | 1,657.00 | 1,657.00 | 0.1K |
| 10:56 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 11:07 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 11:09 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.3K |
| 11:10 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 11:12 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 11:16 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.1K |
| 11:17 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.2K |
| 11:18 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.1K |
| 11:19 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 11:23 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.2K |
| 11:42 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 11:44 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.3K |
| 11:45 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 11:46 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 11:56 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 11:58 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 3.6K |
| 11:59 | 1,659.00 | 1,659.60 | 1,659.00 | 1,659.60 | 0.5K |
| 12:03 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 12:04 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 12:06 | 1,659.68 | 1,659.68 | 1,658.61 | 1,658.61 | 0.1K |
| 12:15 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 12:17 | 1,661.05 | 1,661.05 | 1,661.05 | 1,661.05 | 0.1K |
| 12:22 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.3K |
| 12:24 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 12:34 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 12:35 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 12:38 | 1,660.90 | 1,660.90 | 1,660.90 | 1,660.90 | 0.1K |
| 12:39 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 12:46 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 12:55 | 1,660.90 | 1,660.90 | 1,660.00 | 1,660.00 | 0.2K |
| 13:01 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 0.2K |
| 13:02 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 13:04 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 13:05 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:09 | 1,660.00 | 1,661.00 | 1,660.00 | 1,661.00 | 0.2K |
| 13:19 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 13:22 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 13:23 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 13:24 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:26 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 13:27 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:28 | 1,660.68 | 1,660.68 | 1,660.68 | 1,660.68 | 0.1K |
| 13:29 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1.1K |
| 13:30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:34 | 1,660.70 | 1,660.70 | 1,660.66 | 1,660.66 | 0.2K |
| 13:53 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 0.9K |
| 13:54 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 14:09 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.5K |
| 14:14 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.30 | 0.3K |
| 14:21 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 0.4K |
| 14:27 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 14:28 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.3K |
| 14:30 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 14:31 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 14:32 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 14:34 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 14:44 | 1,654.00 | 1,654.00 | 1,653.99 | 1,653.99 | 0.4K |
| 14:48 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 14:52 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.4K |
| 14:54 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 14:56 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 15:00 | 1,655.81 | 1,655.81 | 1,655.81 | 1,655.81 | 0.0K |
| 15:08 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.1K |
| 15:10 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.5K |
| 15:13 | 1,657.50 | 1,657.50 | 1,657.50 | 1,657.50 | 0.3K |
| 15:19 | 1,657.98 | 1,657.98 | 1,657.98 | 1,657.98 | 0.0K |
| 15:20 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 15:24 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 0.5K |
| 15:26 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.6K |
| 15:30 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 15:35 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 15:36 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 0.8K |
| 15:37 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 15:38 | 1,659.05 | 1,659.05 | 1,659.05 | 1,659.05 | 0.0K |
| 15:39 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 15:40 | 1,660.95 | 1,660.95 | 1,660.00 | 1,660.00 | 2.4K |
| 15:44 | 1,659.22 | 1,659.22 | 1,659.22 | 1,659.22 | 0.3K |
| 15:49 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 15:51 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.3K |
| 15:53 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 15:54 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 0.7K |
| 15:55 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.3K |
| 15:58 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
| 15:59 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.1K |
| 16:00 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 1.1K |
| 16:05 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 16:13 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | 0.1K |
| 16:17 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 16:18 | 1,655.60 | 1,656.00 | 1,655.60 | 1,656.00 | 0.5K |
| 16:19 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.9K |
| 16:20 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 16:22 | 1,655.00 | 1,655.00 | 1,651.00 | 1,651.00 | 0.5K |
| 16:23 | 1,652.00 | 1,654.00 | 1,652.00 | 1,654.00 | 0.6K |
| 16:24 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.4K |
| 16:26 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 16:27 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 1.3K |
| 16:29 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 16:35 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 97.5K |