| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 08:01 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 08:05 | 1,591.78 | 1,598.00 | 1,591.78 | 1,598.00 | 0.2K |
| 08:10 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 08:11 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:21 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 08:25 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.4K |
| 08:28 | 1,593.18 | 1,593.18 | 1,593.18 | 1,593.18 | 0.0K |
| 08:30 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:41 | 1,593.00 | 1,593.00 | 1,591.00 | 1,591.00 | 0.1K |
| 08:42 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:48 | 1,591.73 | 1,591.73 | 1,591.73 | 1,591.73 | 0.5K |
| 08:52 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.3K |
| 08:55 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 08:57 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:58 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 09:00 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 09:02 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 09:03 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 09:04 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.5K |
| 09:05 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 09:08 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 09:10 | 1,596.45 | 1,596.45 | 1,596.45 | 1,596.45 | 0.0K |
| 09:14 | 1,596.50 | 1,596.50 | 1,596.50 | 1,596.50 | 0.0K |
| 09:16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:17 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 09:30 | 1,593.00 | 1,593.00 | 1,591.00 | 1,591.00 | 0.5K |
| 09:32 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.6K |
| 09:33 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 09:34 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:38 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 09:40 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.77 | 0.4K |
| 09:43 | 1,590.77 | 1,590.77 | 1,590.77 | 1,590.77 | 0.2K |
| 09:44 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 09:46 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:57 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 10:04 | 1,586.00 | 1,589.00 | 1,586.00 | 1,589.00 | 0.1K |
| 10:05 | 1,589.00 | 1,589.00 | 1,587.00 | 1,589.00 | 0.2K |
| 10:07 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.5K |
| 10:17 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 10:20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 10:23 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:24 | 1,588.50 | 1,588.50 | 1,588.50 | 1,588.50 | 0.0K |
| 10:31 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:37 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 10:38 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 2.2K |
| 10:42 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 10:46 | 1,590.54 | 1,590.54 | 1,590.54 | 1,590.54 | 0.5K |
| 10:56 | 1,591.25 | 1,591.25 | 1,591.25 | 1,591.25 | 0.1K |
| 11:03 | 1,591.73 | 1,591.73 | 1,591.73 | 1,591.73 | 0.2K |
| 11:04 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:11 | 1,591.25 | 1,592.00 | 1,591.25 | 1,592.00 | 0.1K |
| 11:20 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 11:22 | 1,591.75 | 1,591.75 | 1,591.75 | 1,591.75 | 0.0K |
| 11:27 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 11:34 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:38 | 1,591.25 | 1,592.00 | 1,591.00 | 1,592.00 | 1.1K |
| 11:42 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 11:58 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 12:12 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:13 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:15 | 1,588.25 | 1,588.25 | 1,588.25 | 1,588.25 | 0.1K |
| 12:16 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 12:18 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.6K |
| 12:22 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.6K |
| 12:23 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:24 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 12:29 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:43 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 12:45 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:55 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:59 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 13:16 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:23 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 13:36 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 13:42 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:43 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 13:46 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 13:49 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.2K |
| 13:52 | 1,587.25 | 1,587.25 | 1,585.90 | 1,585.90 | 0.2K |
| 14:00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 2.1K |
| 14:01 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 14:06 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1.0K |
| 14:09 | 1,582.60 | 1,584.00 | 1,582.60 | 1,584.00 | 0.9K |
| 14:18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.4K |
| 14:21 | 1,583.00 | 1,583.39 | 1,583.00 | 1,583.39 | 1.8K |
| 14:22 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 14:24 | 1,581.75 | 1,581.75 | 1,581.00 | 1,581.00 | 0.2K |
| 14:28 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 14:36 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 14:46 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 14:51 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.5K |
| 14:53 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:54 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:55 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.4K |
| 15:01 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:05 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 0.1K |
| 15:08 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 15:09 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 15:12 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 15:13 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 15:14 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 15:16 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 15:17 | 1,584.36 | 1,584.36 | 1,583.67 | 1,583.67 | 0.1K |
| 15:18 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:19 | 1,582.00 | 1,584.00 | 1,582.00 | 1,584.00 | 0.2K |
| 15:23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 15:25 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 15:30 | 1,577.13 | 1,577.13 | 1,577.13 | 1,577.13 | 0.4K |
| 15:31 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.7K |
| 15:32 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.4K |
| 15:33 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 15:35 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 15:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.4K |
| 15:44 | 1,576.42 | 1,576.42 | 1,576.42 | 1,576.42 | 2.1K |
| 15:45 | 1,577.00 | 1,577.00 | 1,576.69 | 1,576.69 | 0.7K |
| 15:58 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 16:02 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 16:04 | 1,575.50 | 1,575.50 | 1,575.50 | 1,575.50 | 0.5K |
| 16:06 | 1,576.36 | 1,576.36 | 1,576.36 | 1,576.36 | 0.0K |
| 16:07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 16:08 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 1.0K |
| 16:09 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.8K |
| 16:10 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 16:12 | 1,577.09 | 1,577.09 | 1,577.09 | 1,577.09 | 0.3K |
| 16:15 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.6K |
| 16:16 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 16:17 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.9K |
| 16:18 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 16:20 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:23 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 2.1K |
| 16:25 | 1,575.42 | 1,575.42 | 1,575.42 | 1,575.42 | 0.1K |
| 16:26 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:29 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.0K |
| 16:35 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 126.5K |