| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,562.00 | 1,571.00 | 1,562.00 | 1,563.30 | 1.3K |
| 08:01 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:02 | 1,564.00 | 1,564.00 | 1,563.18 | 1,563.18 | 0.3K |
| 08:06 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:10 | 1,567.00 | 1,567.00 | 1,564.00 | 1,564.00 | 0.3K |
| 08:14 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:15 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:17 | 1,570.00 | 1,570.00 | 1,566.00 | 1,566.00 | 0.6K |
| 08:19 | 1,569.00 | 1,569.00 | 1,567.00 | 1,567.00 | 0.4K |
| 08:20 | 1,562.00 | 1,564.00 | 1,561.00 | 1,564.00 | 0.4K |
| 08:22 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.4K |
| 08:23 | 1,564.00 | 1,564.00 | 1,562.00 | 1,562.00 | 0.3K |
| 08:24 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:25 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:28 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 08:29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.4K |
| 08:32 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:33 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:35 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 08:37 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:39 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:00 | 1,560.00 | 1,560.00 | 1,558.00 | 1,559.50 | 0.1K |
| 09:02 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 09:05 | 1,559.57 | 1,559.57 | 1,559.00 | 1,559.00 | 0.0K |
| 09:08 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 09:09 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.6K |
| 09:13 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 09:15 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.3K |
| 09:16 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 09:20 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.3K |
| 09:22 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:25 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:27 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:28 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:29 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 09:31 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.8K |
| 09:39 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 09:47 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 09:49 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 09:50 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 09:55 | 1,557.50 | 1,557.50 | 1,557.50 | 1,557.50 | 0.1K |
| 09:58 | 1,560.00 | 1,560.00 | 1,558.00 | 1,558.00 | 2.7K |
| 09:59 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.1K |
| 10:00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:10 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.3K |
| 10:18 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 10:23 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:25 | 1,555.02 | 1,555.02 | 1,555.02 | 1,555.02 | 0.0K |
| 10:30 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:40 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 10:43 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 10:44 | 1,556.00 | 1,556.00 | 1,555.02 | 1,555.02 | 0.1K |
| 10:46 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 10:58 | 1,555.02 | 1,555.02 | 1,555.02 | 1,555.02 | 1.1K |
| 10:59 | 1,556.00 | 1,558.00 | 1,556.00 | 1,557.00 | 0.6K |
| 11:00 | 1,556.73 | 1,558.00 | 1,556.73 | 1,558.00 | 0.1K |
| 11:02 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.5K |
| 11:04 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 11:06 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.1K |
| 11:07 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.6K |
| 11:09 | 1,561.00 | 1,564.00 | 1,560.00 | 1,560.00 | 1.6K |
| 11:11 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 11:15 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 11:16 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 11:18 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 11:19 | 1,556.98 | 1,556.98 | 1,556.98 | 1,556.98 | 0.0K |
| 11:20 | 1,557.02 | 1,557.02 | 1,557.02 | 1,557.02 | 0.1K |
| 11:28 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 11:30 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.5K |
| 11:31 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 11:37 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.3K |
| 11:51 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1.0K |
| 11:55 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.1K |
| 11:56 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 1.0K |
| 11:58 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:59 | 1,555.02 | 1,555.02 | 1,555.02 | 1,555.02 | 0.2K |
| 12:00 | 1,555.02 | 1,556.00 | 1,555.02 | 1,556.00 | 0.4K |
| 12:02 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:05 | 1,556.00 | 1,557.00 | 1,556.00 | 1,556.19 | 0.4K |
| 12:06 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 12:07 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.7K |
| 12:08 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.0K |
| 12:14 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.1K |
| 12:44 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.2K |
| 12:45 | 1,558.50 | 1,558.50 | 1,558.50 | 1,558.50 | 0.0K |
| 12:47 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 12:50 | 1,558.00 | 1,559.00 | 1,558.00 | 1,559.00 | 0.5K |
| 12:58 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 13:10 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.7K |
| 13:13 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 13:14 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 1.2K |
| 13:15 | 1,563.65 | 1,563.65 | 1,563.25 | 1,563.25 | 0.1K |
| 13:17 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.6K |
| 13:18 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:20 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 13:27 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.6K |
| 13:30 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:34 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 13:35 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 13:36 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 13:37 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 13:40 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 13:41 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 14:00 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 14:07 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 14:11 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:12 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.7K |
| 14:21 | 1,564.00 | 1,567.00 | 1,564.00 | 1,566.00 | 1.4K |
| 14:22 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 14:25 | 1,566.42 | 1,566.42 | 1,566.42 | 1,566.42 | 0.1K |
| 14:30 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.6K |
| 14:35 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 14:36 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 14:40 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 14:41 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:42 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 14:45 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 14:49 | 1,563.00 | 1,567.00 | 1,563.00 | 1,567.00 | 0.7K |
| 14:53 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:59 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.6K |
| 15:00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.7K |
| 15:01 | 1,567.37 | 1,567.37 | 1,567.37 | 1,567.37 | 0.0K |
| 15:02 | 1,568.00 | 1,570.00 | 1,568.00 | 1,570.00 | 0.2K |
| 15:03 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 2.8K |
| 15:06 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.4K |
| 15:08 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 15:09 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:10 | 1,568.40 | 1,569.58 | 1,568.40 | 1,569.58 | 0.1K |
| 15:11 | 1,570.00 | 1,570.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:12 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.5K |
| 15:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:15 | 1,567.68 | 1,567.68 | 1,567.00 | 1,567.00 | 0.2K |
| 15:16 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 15:17 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.4K |
| 15:18 | 1,568.70 | 1,570.00 | 1,568.70 | 1,570.00 | 0.1K |
| 15:19 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 15:20 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 15:29 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 15:30 | 1,569.68 | 1,570.00 | 1,568.00 | 1,568.00 | 1.0K |
| 15:32 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:33 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 15:37 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:38 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:40 | 1,568.32 | 1,569.00 | 1,568.00 | 1,568.00 | 0.9K |
| 15:41 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:42 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.5K |
| 15:43 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 15:45 | 1,568.93 | 1,568.93 | 1,567.38 | 1,567.38 | 0.0K |
| 15:47 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:49 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 15:50 | 1,570.13 | 1,570.13 | 1,570.13 | 1,570.13 | 0.0K |
| 15:51 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 15:52 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 15:54 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 15:55 | 1,568.42 | 1,568.42 | 1,568.25 | 1,568.25 | 0.3K |
| 15:57 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 16:00 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.2K |
| 16:02 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 16:05 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 16:06 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.6K |
| 16:07 | 1,567.00 | 1,568.00 | 1,567.00 | 1,568.00 | 0.1K |
| 16:10 | 1,567.19 | 1,567.19 | 1,566.00 | 1,567.00 | 0.5K |
| 16:12 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 0.3K |
| 16:14 | 1,566.97 | 1,566.97 | 1,566.97 | 1,566.97 | 0.1K |
| 16:16 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.5K |
| 16:20 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 1.0K |
| 16:21 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 1.4K |
| 16:22 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 16:25 | 1,565.65 | 1,565.65 | 1,565.65 | 1,565.65 | 0.2K |
| 16:26 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.3K |
| 16:27 | 1,566.98 | 1,566.98 | 1,566.98 | 1,566.98 | 0.2K |
| 16:28 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 16:35 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 63.4K |