| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,562.00 | 1,571.00 | 1,562.00 | 1,571.00 | 0.4K |
| 08:01 | 1,571.00 | 1,571.00 | 1,564.00 | 1,564.00 | 0.5K |
| 08:02 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 08:03 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 0.0K |
| 08:07 | 1,565.25 | 1,565.25 | 1,565.25 | 1,565.25 | 0.2K |
| 08:09 | 1,565.75 | 1,565.75 | 1,565.75 | 1,565.75 | 0.0K |
| 08:11 | 1,564.62 | 1,564.62 | 1,564.00 | 1,564.00 | 0.2K |
| 08:14 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:15 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:18 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 08:20 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 08:21 | 1,563.50 | 1,563.50 | 1,563.00 | 1,563.00 | 0.1K |
| 08:22 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.6K |
| 08:23 | 1,565.00 | 1,565.00 | 1,564.00 | 1,564.00 | 2.0K |
| 08:24 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 08:27 | 1,563.00 | 1,563.00 | 1,562.00 | 1,562.00 | 0.1K |
| 08:28 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 08:29 | 1,563.00 | 1,564.00 | 1,563.00 | 1,564.00 | 0.5K |
| 08:33 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 6.1K |
| 08:35 | 1,562.00 | 1,565.00 | 1,562.00 | 1,565.00 | 9.0K |
| 08:36 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 08:40 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 08:41 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.2K |
| 08:44 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.6K |
| 08:45 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 08:46 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 08:58 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 09:01 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:04 | 1,562.63 | 1,562.63 | 1,562.63 | 1,562.63 | 0.1K |
| 09:06 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:07 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.9K |
| 09:11 | 1,563.71 | 1,563.71 | 1,563.71 | 1,563.71 | 0.1K |
| 09:12 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 09:14 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.7K |
| 09:18 | 1,565.00 | 1,566.00 | 1,565.00 | 1,566.00 | 0.5K |
| 09:19 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.6K |
| 09:21 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 09:22 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 09:25 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 09:27 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 09:29 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 09:30 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.2K |
| 09:34 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:36 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:37 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:38 | 1,561.63 | 1,561.63 | 1,561.63 | 1,561.63 | 1.7K |
| 09:41 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 09:42 | 1,562.02 | 1,563.00 | 1,562.02 | 1,563.00 | 0.1K |
| 09:43 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:44 | 1,563.00 | 1,563.00 | 1,562.02 | 1,562.02 | 0.1K |
| 09:45 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.1K |
| 09:46 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:47 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.4K |
| 09:50 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 09:52 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 09:53 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 09:55 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.3K |
| 09:58 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 09:59 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:02 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.5K |
| 10:10 | 1,563.83 | 1,563.83 | 1,563.83 | 1,563.83 | 1.6K |
| 10:11 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 10:15 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 10:16 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 10:29 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.2K |
| 10:30 | 1,566.53 | 1,566.53 | 1,566.53 | 1,566.53 | 0.1K |
| 10:32 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 10:47 | 1,565.00 | 1,567.00 | 1,565.00 | 1,567.00 | 0.0K |
| 10:54 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.8K |
| 11:01 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 11:12 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.6K |
| 11:15 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1.0K |
| 11:25 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 11:31 | 1,569.75 | 1,569.75 | 1,569.75 | 1,569.75 | 0.0K |
| 11:35 | 1,571.02 | 1,571.02 | 1,571.02 | 1,571.02 | 0.2K |
| 11:38 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 0.1K |
| 11:40 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.4K |
| 11:49 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 11:50 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 11:56 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 11:58 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.5K |
| 12:02 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 1.0K |
| 12:03 | 1,567.50 | 1,567.50 | 1,567.50 | 1,567.50 | 0.1K |
| 12:21 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 12:25 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.6K |
| 12:34 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 12:37 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.6K |
| 12:38 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 12:42 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 12:45 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 12:51 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 12:58 | 1,567.20 | 1,567.20 | 1,567.20 | 1,567.20 | 0.8K |
| 12:59 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 13:00 | 1,566.00 | 1,566.00 | 1,565.50 | 1,565.50 | 0.2K |
| 13:01 | 1,565.50 | 1,566.00 | 1,565.50 | 1,566.00 | 0.1K |
| 13:16 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 13:22 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:24 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:44 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.1K |
| 13:45 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 13:50 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 13:55 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 0.1K |
| 13:59 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 14:01 | 1,567.00 | 1,567.00 | 1,566.50 | 1,566.50 | 0.4K |
| 14:05 | 1,568.00 | 1,569.00 | 1,568.00 | 1,569.00 | 0.2K |
| 14:06 | 1,569.20 | 1,569.20 | 1,569.20 | 1,569.20 | 0.7K |
| 14:07 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 14:11 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 14:13 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 14:16 | 1,571.50 | 1,571.50 | 1,571.50 | 1,571.50 | 0.1K |
| 14:25 | 1,572.56 | 1,572.56 | 1,572.56 | 1,572.56 | 0.1K |
| 14:30 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 14:32 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 14:33 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 14:35 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:43 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:44 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.1K |
| 14:49 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:51 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:56 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.3K |
| 14:57 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:58 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 15:00 | 1,569.00 | 1,569.50 | 1,569.00 | 1,569.50 | 0.3K |
| 15:01 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 15:03 | 1,572.00 | 1,572.00 | 1,571.00 | 1,571.00 | 0.4K |
| 15:04 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 15:07 | 1,573.00 | 1,574.25 | 1,573.00 | 1,574.25 | 0.1K |
| 15:11 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 15:15 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 15:17 | 1,578.69 | 1,578.69 | 1,578.00 | 1,578.00 | 0.2K |
| 15:20 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:21 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 15:23 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 15:26 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 15:27 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 15:28 | 1,579.00 | 1,579.00 | 1,578.52 | 1,578.52 | 0.9K |
| 15:32 | 1,579.00 | 1,579.00 | 1,578.00 | 1,578.00 | 1.2K |
| 15:34 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 15:35 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:39 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:42 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 15:43 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 15:46 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:48 | 1,578.00 | 1,579.00 | 1,578.00 | 1,579.00 | 0.9K |
| 15:49 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 15:50 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.4K |
| 15:52 | 1,577.00 | 1,577.00 | 1,576.50 | 1,576.50 | 0.4K |
| 15:53 | 1,576.84 | 1,576.84 | 1,576.84 | 1,576.84 | 0.4K |
| 15:54 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.4K |
| 15:55 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 0.0K |
| 15:59 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.4K |
| 16:04 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:06 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.4K |
| 16:08 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:10 | 1,577.56 | 1,577.56 | 1,577.56 | 1,577.56 | 0.0K |
| 16:12 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 16:13 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 1.1K |
| 16:14 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:17 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.6K |
| 16:19 | 1,578.24 | 1,578.24 | 1,578.24 | 1,578.24 | 1.4K |
| 16:20 | 1,577.90 | 1,578.00 | 1,577.90 | 1,578.00 | 0.5K |
| 16:21 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 16:24 | 1,577.00 | 1,578.00 | 1,576.00 | 1,576.00 | 1.8K |
| 16:25 | 1,576.53 | 1,578.00 | 1,576.53 | 1,578.00 | 0.0K |
| 16:26 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:27 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 16:29 | 1,576.00 | 1,577.00 | 1,575.00 | 1,577.00 | 0.5K |
| 16:35 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 83.1K |