| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 1.3K |
| 08:05 | 1,566.92 | 1,566.92 | 1,560.00 | 1,560.00 | 1.2K |
| 08:12 | 1,564.75 | 1,564.75 | 1,564.75 | 1,564.75 | 0.2K |
| 08:16 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:17 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.2K |
| 08:18 | 1,564.08 | 1,564.08 | 1,564.08 | 1,564.08 | 1.6K |
| 08:20 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 08:22 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 08:28 | 1,562.00 | 1,562.00 | 1,561.66 | 1,561.66 | 0.1K |
| 08:31 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 08:32 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 08:34 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.2K |
| 08:36 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:41 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:54 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.4K |
| 08:56 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.2K |
| 08:57 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:02 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.2K |
| 09:05 | 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 | 0.0K |
| 09:09 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:12 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:16 | 1,562.00 | 1,563.00 | 1,562.00 | 1,563.00 | 0.4K |
| 09:19 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:24 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:28 | 1,564.00 | 1,565.00 | 1,564.00 | 1,565.00 | 0.0K |
| 09:29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 09:32 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 09:33 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 09:36 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 09:42 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 09:55 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.8K |
| 09:58 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:59 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 10:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 10:02 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 10:06 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 1.9K |
| 10:07 | 1,560.00 | 1,560.00 | 1,559.00 | 1,560.00 | 0.5K |
| 10:10 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 10:13 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.5K |
| 10:21 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 10:23 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.6K |
| 10:26 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 10:32 | 1,555.53 | 1,555.53 | 1,555.53 | 1,555.53 | 0.1K |
| 10:39 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 10:40 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:42 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.3K |
| 10:52 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.02 | 0.1K |
| 10:53 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.3K |
| 10:55 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 0.4K |
| 10:56 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 0.1K |
| 10:58 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 11:00 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.4K |
| 11:01 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:04 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 11:22 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 11:26 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.3K |
| 11:30 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 11:31 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 11:32 | 1,554.78 | 1,554.78 | 1,554.78 | 1,554.78 | 3.9K |
| 11:34 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 11:38 | 1,556.00 | 1,556.00 | 1,555.00 | 1,555.00 | 0.2K |
| 11:39 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 11:45 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.0K |
| 11:48 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:51 | 1,557.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.0K |
| 11:52 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 11:54 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 11:56 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:58 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:59 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 12:00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 12:02 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 12:13 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:17 | 1,557.78 | 1,557.78 | 1,557.00 | 1,557.00 | 2.2K |
| 12:19 | 1,556.00 | 1,557.00 | 1,556.00 | 1,556.00 | 0.7K |
| 12:20 | 1,554.50 | 1,554.50 | 1,554.50 | 1,554.50 | 0.5K |
| 12:21 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 12:32 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 12:36 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 0.2K |
| 12:37 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 12:38 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 12:39 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 12:40 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 12:41 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 12:42 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.9K |
| 12:45 | 1,552.86 | 1,552.86 | 1,552.86 | 1,552.86 | 0.0K |
| 12:50 | 1,554.99 | 1,554.99 | 1,554.99 | 1,554.99 | 0.0K |
| 13:01 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 0.0K |
| 13:06 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:09 | 1,556.00 | 1,556.00 | 1,555.50 | 1,555.50 | 1.2K |
| 13:10 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:15 | 1,554.84 | 1,554.84 | 1,554.84 | 1,554.84 | 0.0K |
| 13:47 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 13:48 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 13:56 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 14:00 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.2K |
| 14:04 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 14:18 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.3K |
| 14:30 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 3.2K |
| 14:31 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 1.0K |
| 14:32 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.8K |
| 14:35 | 1,554.26 | 1,554.26 | 1,552.00 | 1,552.00 | 0.9K |
| 14:40 | 1,551.98 | 1,551.98 | 1,551.98 | 1,551.98 | 0.0K |
| 14:41 | 1,553.00 | 1,553.04 | 1,553.00 | 1,553.00 | 0.6K |
| 14:45 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 14:50 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 14:51 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 14:55 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 14:56 | 1,553.00 | 1,553.00 | 1,552.00 | 1,552.00 | 0.4K |
| 14:59 | 1,551.00 | 1,551.00 | 1,550.00 | 1,550.00 | 0.2K |
| 15:00 | 1,551.83 | 1,551.83 | 1,548.98 | 1,548.98 | 3.4K |
| 15:02 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.2K |
| 15:03 | 1,552.86 | 1,552.86 | 1,552.86 | 1,552.86 | 1.6K |
| 15:04 | 1,553.02 | 1,553.02 | 1,553.02 | 1,553.02 | 0.0K |
| 15:05 | 1,550.43 | 1,552.22 | 1,550.43 | 1,552.22 | 0.0K |
| 15:07 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 15:10 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.3K |
| 15:15 | 1,554.00 | 1,554.00 | 1,553.00 | 1,554.00 | 1.0K |
| 15:16 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 15:19 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.6K |
| 15:20 | 1,552.00 | 1,554.00 | 1,552.00 | 1,554.00 | 0.3K |
| 15:22 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 0.2K |
| 15:25 | 1,552.00 | 1,553.00 | 1,552.00 | 1,553.00 | 0.0K |
| 15:26 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.1K |
| 15:28 | 1,551.00 | 1,551.00 | 1,551.00 | 1,551.00 | 0.0K |
| 15:29 | 1,551.63 | 1,551.63 | 1,551.63 | 1,551.63 | 0.2K |
| 15:34 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.2K |
| 15:37 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 15:40 | 1,555.00 | 1,555.00 | 1,554.00 | 1,554.00 | 0.4K |
| 15:49 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 15:50 | 1,553.98 | 1,555.00 | 1,553.98 | 1,555.00 | 0.8K |
| 15:54 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 15:55 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 15:57 | 1,554.00 | 1,555.00 | 1,553.00 | 1,555.00 | 1.4K |
| 15:58 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 16:00 | 1,554.06 | 1,554.06 | 1,554.06 | 1,554.06 | 0.1K |
| 16:03 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 16:05 | 1,556.05 | 1,556.05 | 1,556.05 | 1,556.05 | 0.0K |
| 16:11 | 1,558.00 | 1,559.00 | 1,558.00 | 1,558.00 | 1.0K |
| 16:15 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 16:19 | 1,558.02 | 1,558.02 | 1,558.00 | 1,558.00 | 0.1K |
| 16:20 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 16:21 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 16:24 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.3K |
| 16:25 | 1,557.42 | 1,557.42 | 1,557.42 | 1,557.42 | 0.1K |
| 16:26 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 0.2K |
| 16:29 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 16:35 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 68.6K |