| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,550.00 | 1,585.00 | 1,550.00 | 1,585.00 | 0.2K |
| 08:05 | 1,575.60 | 1,575.60 | 1,575.60 | 1,575.60 | 0.1K |
| 08:07 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:12 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:14 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 08:15 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.2K |
| 08:16 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.5K |
| 08:19 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 08:25 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:30 | 1,582.06 | 1,582.06 | 1,580.00 | 1,580.00 | 0.0K |
| 08:38 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.8K |
| 08:41 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 08:48 | 1,580.90 | 1,580.90 | 1,580.90 | 1,580.90 | 1.3K |
| 08:51 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 08:52 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 09:11 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 09:14 | 1,579.00 | 1,579.00 | 1,577.00 | 1,577.00 | 0.6K |
| 09:15 | 1,577.32 | 1,577.32 | 1,577.32 | 1,577.32 | 0.0K |
| 09:17 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 09:24 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:26 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 09:30 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.3K |
| 09:33 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 09:35 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.1K |
| 09:36 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 09:39 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 09:40 | 1,577.54 | 1,577.54 | 1,577.54 | 1,577.54 | 0.1K |
| 09:46 | 1,577.40 | 1,577.40 | 1,577.40 | 1,577.40 | 0.0K |
| 09:47 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 09:56 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.6K |
| 09:57 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 10:01 | 1,577.75 | 1,577.75 | 1,577.75 | 1,577.75 | 0.2K |
| 10:03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 10:04 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 10:11 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 10:17 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:19 | 1,576.00 | 1,576.00 | 1,572.00 | 1,572.00 | 0.7K |
| 10:21 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 10:23 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 10:26 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 10:29 | 1,574.75 | 1,574.75 | 1,574.75 | 1,574.75 | 0.0K |
| 10:37 | 1,577.00 | 1,577.00 | 1,575.00 | 1,577.00 | 0.6K |
| 10:40 | 1,575.71 | 1,575.71 | 1,575.71 | 1,575.71 | 0.0K |
| 10:41 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 10:43 | 1,578.00 | 1,580.35 | 1,578.00 | 1,580.35 | 0.3K |
| 10:45 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 10:48 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 10:52 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 10:53 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.0K |
| 11:00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 11:04 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 11:05 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 11:10 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 11:12 | 1,579.49 | 1,579.49 | 1,579.49 | 1,579.49 | 0.0K |
| 11:14 | 1,578.99 | 1,578.99 | 1,578.99 | 1,578.99 | 0.6K |
| 11:17 | 1,577.75 | 1,577.75 | 1,577.75 | 1,577.75 | 0.0K |
| 11:28 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 0.4K |
| 11:31 | 1,577.50 | 1,577.50 | 1,577.50 | 1,577.50 | 0.0K |
| 11:32 | 1,579.00 | 1,579.00 | 1,576.00 | 1,577.00 | 7.8K |
| 11:35 | 1,568.67 | 1,568.67 | 1,568.67 | 1,568.67 | 14.0K |
| 11:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1.1K |
| 11:40 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 11:49 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 11:58 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1.5K |
| 12:02 | 1,576.63 | 1,576.63 | 1,576.63 | 1,576.63 | 0.0K |
| 12:03 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1.0K |
| 12:23 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 12:25 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 12:26 | 1,575.75 | 1,575.75 | 1,575.75 | 1,575.75 | 0.3K |
| 12:30 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 12:31 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 1.5K |
| 12:32 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 12:39 | 1,576.00 | 1,578.00 | 1,576.00 | 1,578.00 | 0.3K |
| 12:40 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 12:48 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.5K |
| 12:49 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 12:50 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 12:52 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 12:55 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 12:59 | 1,575.20 | 1,577.00 | 1,575.20 | 1,577.00 | 1.0K |
| 13:00 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 1.1K |
| 13:04 | 1,575.75 | 1,575.75 | 1,575.75 | 1,575.75 | 0.3K |
| 13:11 | 1,575.75 | 1,575.75 | 1,575.75 | 1,575.75 | 0.1K |
| 13:15 | 1,575.75 | 1,575.75 | 1,575.75 | 1,575.75 | 0.3K |
| 13:17 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.2K |
| 13:21 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 13:23 | 1,576.00 | 1,576.00 | 1,574.00 | 1,574.00 | 14.5K |
| 13:31 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 13:33 | 1,570.50 | 1,570.50 | 1,570.50 | 1,570.50 | 0.3K |
| 13:34 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 13:39 | 1,570.00 | 1,570.00 | 1,566.00 | 1,566.00 | 0.8K |
| 13:50 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.5K |
| 13:51 | 1,569.00 | 1,570.00 | 1,569.00 | 1,569.50 | 0.2K |
| 13:52 | 1,570.24 | 1,570.24 | 1,570.24 | 1,570.24 | 0.2K |
| 13:53 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 13:56 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 13:58 | 1,569.50 | 1,569.50 | 1,569.50 | 1,569.50 | 0.3K |
| 14:02 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 14:04 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 14:05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1.0K |
| 14:06 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 0.3K |
| 14:07 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 14:11 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 14:22 | 1,568.50 | 1,568.50 | 1,568.50 | 1,568.50 | 0.0K |
| 14:29 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 14:30 | 1,566.00 | 1,566.00 | 1,565.00 | 1,565.00 | 0.3K |
| 14:47 | 1,564.00 | 1,564.00 | 1,563.00 | 1,563.00 | 0.9K |
| 14:48 | 1,562.94 | 1,562.94 | 1,562.94 | 1,562.94 | 0.1K |
| 14:50 | 1,563.04 | 1,563.04 | 1,562.00 | 1,562.00 | 0.5K |
| 14:51 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.1K |
| 14:57 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.4K |
| 14:59 | 1,560.60 | 1,560.60 | 1,560.60 | 1,560.60 | 0.1K |
| 15:00 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.0K |
| 15:03 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 15:04 | 1,561.00 | 1,561.00 | 1,561.00 | 1,561.00 | 0.7K |
| 15:09 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.1K |
| 15:10 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.4K |
| 15:14 | 1,563.00 | 1,563.00 | 1,561.00 | 1,561.00 | 0.5K |
| 15:16 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 0.3K |
| 15:17 | 1,563.36 | 1,563.36 | 1,563.36 | 1,563.36 | 0.1K |
| 15:23 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 15:25 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:32 | 1,562.00 | 1,562.00 | 1,562.00 | 1,562.00 | 0.0K |
| 15:36 | 1,563.00 | 1,563.50 | 1,563.00 | 1,563.50 | 1.8K |
| 15:37 | 1,563.50 | 1,563.50 | 1,563.50 | 1,563.50 | 0.0K |
| 15:39 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 15:41 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 15:42 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.0K |
| 15:50 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.1K |
| 15:51 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 1.6K |
| 15:52 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 15:53 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 15:55 | 1,564.45 | 1,564.45 | 1,564.45 | 1,564.45 | 0.0K |
| 15:58 | 1,564.50 | 1,564.50 | 1,564.50 | 1,564.50 | 0.1K |
| 15:59 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:00 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:02 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:03 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:04 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.1K |
| 16:06 | 1,566.00 | 1,566.00 | 1,564.00 | 1,564.00 | 0.0K |
| 16:08 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.4K |
| 16:09 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.0K |
| 16:10 | 1,564.52 | 1,564.52 | 1,564.52 | 1,564.52 | 0.0K |
| 16:11 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 16:13 | 1,565.50 | 1,565.50 | 1,565.50 | 1,565.50 | 0.2K |
| 16:14 | 1,566.00 | 1,566.00 | 1,566.00 | 1,566.00 | 0.0K |
| 16:18 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.2K |
| 16:20 | 1,565.00 | 1,565.00 | 1,564.75 | 1,564.75 | 0.9K |
| 16:28 | 1,566.50 | 1,566.50 | 1,566.50 | 1,566.50 | 0.1K |
| 16:29 | 1,568.00 | 1,569.00 | 1,566.00 | 1,566.00 | 0.5K |
| 16:35 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 107.3K |