| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,572.44 | 1,577.00 | 1,568.25 | 1,577.00 | 2.3K |
| 08:01 | 1,573.64 | 1,573.64 | 1,572.00 | 1,572.00 | 0.0K |
| 08:02 | 1,573.60 | 1,573.60 | 1,573.60 | 1,573.60 | 0.0K |
| 08:04 | 1,577.00 | 1,580.00 | 1,577.00 | 1,580.00 | 0.0K |
| 08:06 | 1,577.52 | 1,577.52 | 1,577.52 | 1,577.52 | 0.1K |
| 08:12 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:13 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:25 | 1,578.75 | 1,578.75 | 1,578.75 | 1,578.75 | 0.5K |
| 08:33 | 1,578.00 | 1,578.00 | 1,575.00 | 1,575.00 | 0.4K |
| 08:34 | 1,576.99 | 1,576.99 | 1,576.99 | 1,576.99 | 0.0K |
| 08:35 | 1,576.00 | 1,580.00 | 1,576.00 | 1,580.00 | 0.6K |
| 08:37 | 1,580.99 | 1,580.99 | 1,580.99 | 1,580.99 | 0.0K |
| 08:40 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0.0K |
| 08:43 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:49 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0.1K |
| 08:52 | 1,581.00 | 1,584.00 | 1,581.00 | 1,584.00 | 0.4K |
| 08:55 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 08:56 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 08:57 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.4K |
| 08:58 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 09:00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:02 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:06 | 1,582.99 | 1,582.99 | 1,582.99 | 1,582.99 | 0.0K |
| 09:08 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:11 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:12 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:15 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.1K |
| 09:16 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 09:18 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 09:20 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.6K |
| 09:22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 09:24 | 1,585.17 | 1,585.17 | 1,585.17 | 1,585.17 | 0.3K |
| 09:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 09:28 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:43 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 09:46 | 1,582.50 | 1,582.50 | 1,582.50 | 1,582.50 | 0.0K |
| 09:52 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:53 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.3K |
| 09:55 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 09:59 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 10:01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 10:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 10:10 | 1,586.00 | 1,586.00 | 1,584.75 | 1,584.75 | 0.3K |
| 10:11 | 1,584.00 | 1,584.00 | 1,583.40 | 1,583.40 | 0.4K |
| 10:12 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 0.0K |
| 10:19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 10:23 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 10:25 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 10:27 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.4K |
| 10:30 | 1,581.50 | 1,583.00 | 1,580.00 | 1,583.00 | 0.1K |
| 10:32 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 10:34 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 10:40 | 1,582.05 | 1,582.05 | 1,582.05 | 1,582.05 | 0.1K |
| 10:42 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 10:43 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 10:46 | 1,583.11 | 1,585.00 | 1,583.11 | 1,585.00 | 0.0K |
| 10:47 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 10:52 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:02 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.2K |
| 11:04 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 11:05 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 11:06 | 1,583.17 | 1,583.17 | 1,583.17 | 1,583.17 | 1.5K |
| 11:12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 11:16 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 11:19 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:21 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.4K |
| 11:33 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 11:35 | 1,584.00 | 1,585.00 | 1,584.00 | 1,585.00 | 0.2K |
| 11:37 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.4K |
| 11:40 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:45 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 11:51 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.1K |
| 11:55 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:58 | 1,588.27 | 1,588.27 | 1,588.27 | 1,588.27 | 0.1K |
| 12:00 | 1,589.00 | 1,589.00 | 1,584.00 | 1,584.00 | 0.6K |
| 12:02 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 12:03 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 12:07 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:11 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 12:12 | 1,583.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.8K |
| 12:15 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 12:16 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.4K |
| 12:17 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.2K |
| 12:18 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 0.0K |
| 12:26 | 1,588.93 | 1,588.93 | 1,588.93 | 1,588.93 | 0.0K |
| 12:30 | 1,589.00 | 1,590.00 | 1,588.00 | 1,590.00 | 0.2K |
| 12:31 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 0.0K |
| 12:39 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 12:45 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 0.0K |
| 12:46 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 0.0K |
| 12:47 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 12:53 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0.0K |
| 12:55 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:06 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:09 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:10 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:11 | 1,587.31 | 1,587.31 | 1,587.31 | 1,587.31 | 0.0K |
| 13:12 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.8K |
| 13:13 | 1,590.00 | 1,592.00 | 1,590.00 | 1,591.00 | 0.3K |
| 13:15 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.2K |
| 13:16 | 1,591.00 | 1,596.00 | 1,591.00 | 1,596.00 | 0.7K |
| 13:18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 13:19 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 13:21 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:24 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:25 | 1,594.11 | 1,595.00 | 1,594.11 | 1,595.00 | 0.0K |
| 13:30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 13:34 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 13:35 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.5K |
| 13:39 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 13:51 | 1,595.32 | 1,595.32 | 1,595.32 | 1,595.32 | 0.0K |
| 13:55 | 1,598.00 | 1,598.00 | 1,596.00 | 1,596.00 | 0.0K |
| 13:56 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.9K |
| 14:01 | 1,594.11 | 1,594.11 | 1,594.00 | 1,594.00 | 0.6K |
| 14:06 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 14:07 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 14:09 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 14:16 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 14:17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.4K |
| 14:20 | 1,593.12 | 1,593.12 | 1,593.00 | 1,593.00 | 0.4K |
| 14:30 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 14:31 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 14:34 | 1,592.45 | 1,592.45 | 1,592.45 | 1,592.45 | 0.0K |
| 14:43 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:46 | 1,592.00 | 1,594.00 | 1,592.00 | 1,592.00 | 1.7K |
| 14:51 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1.4K |
| 14:52 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:53 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:54 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:56 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:58 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 15:01 | 1,593.00 | 1,593.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:03 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 0.0K |
| 15:05 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 0.4K |
| 15:08 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:09 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 15:12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 15:15 | 1,590.34 | 1,590.34 | 1,590.34 | 1,590.34 | 0.0K |
| 15:16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 15:22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 15:31 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 15:33 | 1,589.50 | 1,590.00 | 1,589.50 | 1,590.00 | 0.1K |
| 15:34 | 1,589.21 | 1,589.21 | 1,589.21 | 1,589.21 | 0.0K |
| 15:36 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.5K |
| 15:45 | 1,590.99 | 1,590.99 | 1,590.99 | 1,590.99 | 0.5K |
| 15:46 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 15:49 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:51 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:53 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.4K |
| 15:55 | 1,592.04 | 1,592.04 | 1,592.04 | 1,592.04 | 0.0K |
| 15:56 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:58 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.3K |
| 15:59 | 1,591.50 | 1,591.50 | 1,591.50 | 1,591.50 | 0.0K |
| 16:00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 16:01 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 16:03 | 1,592.00 | 1,592.00 | 1,591.31 | 1,591.31 | 0.5K |
| 16:08 | 1,591.25 | 1,592.00 | 1,591.25 | 1,592.00 | 0.4K |
| 16:09 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.7K |
| 16:10 | 1,591.39 | 1,596.00 | 1,591.39 | 1,596.00 | 1.9K |
| 16:11 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.5K |
| 16:12 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 16:13 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 16:15 | 1,593.45 | 1,593.45 | 1,593.00 | 1,593.00 | 0.0K |
| 16:17 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 16:21 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.3K |
| 16:23 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 16:25 | 1,592.22 | 1,592.22 | 1,591.00 | 1,591.00 | 0.3K |
| 16:26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.4K |
| 16:27 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 0.0K |
| 16:29 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 1.0K |
| 16:35 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 63.8K |