| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,580.00 | 1,584.50 | 1,580.00 | 1,581.50 | 0.9K |
| 08:01 | 1,582.40 | 1,582.40 | 1,582.40 | 1,582.40 | 0.1K |
| 08:02 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 08:05 | 1,584.99 | 1,584.99 | 1,583.32 | 1,583.32 | 0.2K |
| 08:06 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 08:07 | 1,588.75 | 1,588.75 | 1,588.75 | 1,588.75 | 0.0K |
| 08:08 | 1,586.25 | 1,586.25 | 1,586.25 | 1,586.25 | 0.0K |
| 08:12 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 08:17 | 1,581.00 | 1,581.00 | 1,576.00 | 1,576.00 | 0.2K |
| 08:18 | 1,578.47 | 1,578.47 | 1,578.47 | 1,578.47 | 0.2K |
| 08:23 | 1,573.00 | 1,575.87 | 1,573.00 | 1,575.00 | 0.3K |
| 08:24 | 1,574.91 | 1,574.91 | 1,574.91 | 1,574.91 | 0.1K |
| 08:29 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 08:33 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 08:40 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 08:42 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.4K |
| 08:45 | 1,570.41 | 1,570.41 | 1,570.41 | 1,570.41 | 0.1K |
| 08:52 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 08:53 | 1,573.00 | 1,573.00 | 1,572.00 | 1,572.00 | 0.4K |
| 08:54 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 08:56 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 08:57 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 08:58 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 08:59 | 1,573.21 | 1,573.21 | 1,573.21 | 1,573.21 | 0.6K |
| 09:07 | 1,570.84 | 1,570.84 | 1,570.84 | 1,570.84 | 0.2K |
| 09:24 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 09:25 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 09:27 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 09:29 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 09:45 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 10:01 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 10:02 | 1,560.82 | 1,562.00 | 1,560.82 | 1,562.00 | 0.0K |
| 10:11 | 1,561.59 | 1,561.59 | 1,561.59 | 1,561.59 | 0.0K |
| 10:12 | 1,561.00 | 1,561.00 | 1,560.00 | 1,560.00 | 0.2K |
| 10:13 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.1K |
| 10:14 | 1,555.00 | 1,555.00 | 1,553.00 | 1,553.00 | 0.5K |
| 10:15 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 10:16 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 10:17 | 1,555.00 | 1,555.37 | 1,555.00 | 1,555.37 | 0.2K |
| 10:18 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.5K |
| 10:19 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.2K |
| 10:22 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 10:23 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 10:25 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:26 | 1,557.00 | 1,558.00 | 1,557.00 | 1,558.00 | 0.0K |
| 10:28 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 10:36 | 1,557.34 | 1,557.34 | 1,557.34 | 1,557.34 | 0.0K |
| 10:40 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 10:43 | 1,558.61 | 1,558.61 | 1,558.61 | 1,558.61 | 0.1K |
| 10:46 | 1,559.28 | 1,559.28 | 1,559.28 | 1,559.28 | 0.6K |
| 10:47 | 1,557.60 | 1,557.60 | 1,557.60 | 1,557.60 | 0.4K |
| 10:58 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.6K |
| 11:06 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 11:10 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.0K |
| 11:11 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.0K |
| 11:16 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 11:21 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:22 | 1,555.48 | 1,555.48 | 1,555.48 | 1,555.48 | 0.0K |
| 11:28 | 1,556.02 | 1,556.02 | 1,556.02 | 1,556.02 | 0.0K |
| 11:31 | 1,555.00 | 1,555.37 | 1,555.00 | 1,555.37 | 0.0K |
| 11:35 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 11:36 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 11:40 | 1,554.00 | 1,555.00 | 1,554.00 | 1,555.00 | 0.0K |
| 11:47 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.1K |
| 11:51 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 11:57 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 11:58 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 11:59 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.0K |
| 12:01 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.2K |
| 12:14 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 12:16 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.4K |
| 12:18 | 1,554.98 | 1,554.98 | 1,554.98 | 1,554.98 | 0.0K |
| 12:21 | 1,554.28 | 1,554.28 | 1,554.28 | 1,554.28 | 0.1K |
| 12:28 | 1,555.00 | 1,556.00 | 1,555.00 | 1,556.00 | 0.1K |
| 12:31 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:40 | 1,554.45 | 1,554.45 | 1,554.45 | 1,554.45 | 0.4K |
| 12:42 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:43 | 1,554.38 | 1,554.38 | 1,554.38 | 1,554.38 | 0.0K |
| 12:44 | 1,555.03 | 1,555.03 | 1,554.00 | 1,554.00 | 0.2K |
| 12:45 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:46 | 1,556.00 | 1,556.00 | 1,556.00 | 1,556.00 | 0.0K |
| 12:48 | 1,553.77 | 1,553.77 | 1,553.77 | 1,553.77 | 0.1K |
| 12:49 | 1,555.05 | 1,555.05 | 1,555.05 | 1,555.05 | 0.0K |
| 12:52 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.0K |
| 12:56 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.2K |
| 12:59 | 1,552.00 | 1,552.00 | 1,552.00 | 1,552.00 | 0.1K |
| 13:00 | 1,554.00 | 1,554.00 | 1,553.74 | 1,553.74 | 0.1K |
| 13:10 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 13:11 | 1,551.00 | 1,553.00 | 1,551.00 | 1,553.00 | 2.1K |
| 13:17 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.0K |
| 13:18 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 13:20 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.0K |
| 13:28 | 1,552.04 | 1,552.04 | 1,552.04 | 1,552.04 | 0.4K |
| 13:30 | 1,554.00 | 1,554.00 | 1,554.00 | 1,554.00 | 0.1K |
| 13:35 | 1,553.00 | 1,553.00 | 1,553.00 | 1,553.00 | 0.1K |
| 13:36 | 1,555.00 | 1,555.00 | 1,555.00 | 1,555.00 | 0.2K |
| 13:37 | 1,558.30 | 1,558.30 | 1,558.30 | 1,558.30 | 0.0K |
| 13:38 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 0.2K |
| 13:48 | 1,560.00 | 1,561.00 | 1,560.00 | 1,561.00 | 0.3K |
| 13:56 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 13:57 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 13:59 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.7K |
| 14:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 14:03 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.0K |
| 14:04 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 14:11 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.6K |
| 14:13 | 1,561.55 | 1,561.55 | 1,561.55 | 1,561.55 | 0.1K |
| 14:30 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.4K |
| 14:33 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 14:34 | 1,563.75 | 1,580.00 | 1,563.75 | 1,580.00 | 103.1K |
| 14:35 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 103.0K |
| 14:41 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 14:43 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 14:45 | 1,564.00 | 1,566.00 | 1,564.00 | 1,566.00 | 0.3K |
| 14:47 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 14:48 | 1,564.89 | 1,564.89 | 1,563.00 | 1,563.00 | 0.2K |
| 14:56 | 1,562.75 | 1,562.75 | 1,562.75 | 1,562.75 | 0.2K |
| 14:57 | 1,561.75 | 1,561.75 | 1,561.75 | 1,561.75 | 0.1K |
| 14:59 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.6K |
| 15:08 | 1,563.60 | 1,563.60 | 1,563.60 | 1,563.60 | 0.2K |
| 15:10 | 1,559.00 | 1,560.00 | 1,559.00 | 1,560.00 | 1.0K |
| 15:16 | 1,560.00 | 1,560.00 | 1,558.00 | 1,560.00 | 0.9K |
| 15:17 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 15:21 | 1,561.25 | 1,561.25 | 1,559.75 | 1,559.75 | 0.0K |
| 15:26 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.3K |
| 15:43 | 1,557.05 | 1,557.05 | 1,555.00 | 1,555.00 | 1.0K |
| 15:44 | 1,558.00 | 1,558.00 | 1,558.00 | 1,558.00 | 0.4K |
| 15:46 | 1,558.00 | 1,560.00 | 1,558.00 | 1,560.00 | 0.3K |
| 15:47 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 0.1K |
| 15:48 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 15:50 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.0K |
| 15:51 | 1,560.00 | 1,560.91 | 1,560.00 | 1,560.91 | 0.1K |
| 15:52 | 1,559.00 | 1,561.00 | 1,559.00 | 1,561.00 | 0.4K |
| 15:54 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:56 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 16:00 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 16:01 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 16:03 | 1,564.00 | 1,564.00 | 1,562.50 | 1,562.50 | 0.0K |
| 16:09 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 16:10 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 16:11 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.2K |
| 16:13 | 1,564.00 | 1,566.00 | 1,564.00 | 1,566.00 | 0.6K |
| 16:14 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 16:19 | 1,565.00 | 1,566.00 | 1,563.00 | 1,563.00 | 133.9K |
| 16:20 | 1,566.00 | 1,567.00 | 1,566.00 | 1,567.00 | 1.1K |
| 16:23 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 16:25 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 16:26 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 16:28 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.8K |
| 16:29 | 1,568.00 | 1,571.00 | 1,568.00 | 1,568.00 | 0.7K |
| 16:35 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 174.4K |