| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,575.00 | 1,575.55 | 1,566.00 | 1,570.00 | 1.0K |
| 08:02 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 08:03 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 08:05 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.4K |
| 08:08 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 08:12 | 1,577.00 | 1,580.00 | 1,577.00 | 1,579.00 | 0.4K |
| 08:13 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 08:20 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.2K |
| 08:25 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 0.3K |
| 08:29 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 0.1K |
| 08:32 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 08:34 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 08:35 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 08:40 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 08:42 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:43 | 1,578.80 | 1,578.80 | 1,578.80 | 1,578.80 | 0.0K |
| 08:49 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:52 | 1,581.00 | 1,582.00 | 1,581.00 | 1,582.00 | 0.1K |
| 08:54 | 1,583.12 | 1,583.12 | 1,583.12 | 1,583.12 | 0.1K |
| 08:55 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:03 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 09:04 | 1,586.00 | 1,588.00 | 1,586.00 | 1,587.00 | 0.4K |
| 09:06 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 09:08 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:11 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 09:12 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 09:19 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 09:21 | 1,587.20 | 1,587.20 | 1,587.20 | 1,587.20 | 0.1K |
| 09:22 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 09:23 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:29 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 0.0K |
| 09:35 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:36 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 09:39 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.1K |
| 09:41 | 1,590.68 | 1,590.68 | 1,590.68 | 1,590.68 | 1.3K |
| 09:50 | 1,589.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.8K |
| 09:51 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 09:53 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.1K |
| 10:05 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.6K |
| 10:07 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 10:11 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1.3K |
| 10:12 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.3K |
| 10:13 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 10:15 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 10:16 | 1,582.70 | 1,582.70 | 1,582.70 | 1,582.70 | 0.3K |
| 10:17 | 1,583.20 | 1,583.20 | 1,582.00 | 1,582.00 | 0.1K |
| 10:25 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 15.3K |
| 10:27 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 10:29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 10:30 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 10:40 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.5K |
| 10:42 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 10:49 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.2K |
| 11:08 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 11:51 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1.8K |
| 11:54 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 12:00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.4K |
| 12:21 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:23 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 12:25 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:26 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 12:27 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 12:34 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 9.6K |
| 12:35 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.6K |
| 12:38 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.8K |
| 12:39 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 12:40 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:47 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 12:49 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.5K |
| 13:04 | 1,585.80 | 1,585.80 | 1,585.80 | 1,585.80 | 0.0K |
| 13:07 | 1,585.48 | 1,586.00 | 1,585.48 | 1,586.00 | 0.6K |
| 13:08 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 13:09 | 1,587.00 | 1,588.00 | 1,587.00 | 1,588.00 | 0.3K |
| 13:11 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:13 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 13:14 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:18 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:21 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 13:25 | 1,588.30 | 1,588.30 | 1,588.30 | 1,588.30 | 0.3K |
| 13:37 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:40 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.6K |
| 13:47 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 13:57 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 14:01 | 1,586.80 | 1,586.80 | 1,586.80 | 1,586.80 | 0.1K |
| 14:03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 14:07 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 14:08 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 14:10 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 14:12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 14:13 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 14:18 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 14:24 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 14:25 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 0.1K |
| 14:32 | 1,582.00 | 1,584.00 | 1,582.00 | 1,584.00 | 9.4K |
| 14:35 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.2K |
| 14:38 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 14:40 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 14:43 | 1,584.20 | 1,584.20 | 1,584.20 | 1,584.20 | 0.0K |
| 14:45 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 14:46 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 14:47 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 14:49 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.1K |
| 14:51 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.6K |
| 14:53 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.5K |
| 14:55 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 14:56 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 14:59 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:02 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 4.2K |
| 15:03 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.5K |
| 15:04 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:06 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 5.0K |
| 15:07 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.6K |
| 15:12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.5K |
| 15:20 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:25 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 1.0K |
| 15:30 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.6K |
| 15:34 | 1,583.00 | 1,583.42 | 1,583.00 | 1,583.42 | 0.5K |
| 15:37 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.4K |
| 15:38 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:44 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 2.4K |
| 15:51 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 15:55 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 15:59 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.1K |
| 16:00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 16:01 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:20 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 16:21 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 1.0K |
| 16:24 | 1,587.00 | 1,590.00 | 1,587.00 | 1,589.00 | 2.8K |
| 16:25 | 1,588.00 | 1,590.00 | 1,588.00 | 1,590.00 | 0.1K |
| 16:27 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 16:28 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.4K |
| 16:29 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 16:35 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 92.8K |