| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,573.00 | 1,573.00 | 1,563.25 | 1,563.25 | 0.8K |
| 08:01 | 1,564.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.3K |
| 08:05 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 08:06 | 1,567.00 | 1,567.00 | 1,565.00 | 1,565.00 | 0.8K |
| 08:07 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.3K |
| 08:10 | 1,565.00 | 1,565.00 | 1,565.00 | 1,565.00 | 0.1K |
| 08:12 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.3K |
| 08:15 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 08:16 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.1K |
| 08:21 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 08:23 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 08:24 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 08:27 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.2K |
| 08:32 | 1,568.02 | 1,568.02 | 1,568.02 | 1,568.02 | 0.0K |
| 08:33 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 08:40 | 1,570.90 | 1,570.90 | 1,570.90 | 1,570.90 | 0.1K |
| 08:47 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.3K |
| 09:00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 09:05 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:08 | 1,567.00 | 1,569.00 | 1,567.00 | 1,569.00 | 0.7K |
| 09:09 | 1,569.56 | 1,569.56 | 1,569.56 | 1,569.56 | 0.1K |
| 09:13 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 09:16 | 1,571.99 | 1,571.99 | 1,571.99 | 1,571.99 | 0.0K |
| 09:17 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:18 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:19 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 09:22 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 09:27 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 09:28 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.0K |
| 09:30 | 1,570.75 | 1,572.99 | 1,570.75 | 1,572.99 | 0.0K |
| 09:33 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 09:34 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 09:36 | 1,575.40 | 1,575.40 | 1,575.40 | 1,575.40 | 1.0K |
| 09:41 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 09:42 | 1,576.04 | 1,576.04 | 1,576.04 | 1,576.04 | 0.1K |
| 09:45 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 09:46 | 1,576.00 | 1,576.00 | 1,575.61 | 1,575.61 | 0.7K |
| 09:47 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 09:53 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 09:56 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:58 | 1,580.22 | 1,580.22 | 1,580.00 | 1,580.00 | 0.8K |
| 09:59 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 10:00 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 10:02 | 1,579.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.5K |
| 10:07 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 10:08 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 10:09 | 1,578.61 | 1,578.61 | 1,578.61 | 1,578.61 | 1.0K |
| 10:13 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 10:20 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 10:21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.6K |
| 10:23 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 47.0K |
| 10:30 | 1,579.11 | 1,579.11 | 1,579.11 | 1,579.11 | 0.2K |
| 10:33 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1.2K |
| 10:34 | 1,575.77 | 1,575.77 | 1,575.77 | 1,575.77 | 0.2K |
| 10:35 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.5K |
| 10:38 | 1,576.53 | 1,576.53 | 1,576.53 | 1,576.53 | 0.2K |
| 10:41 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 10:43 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:45 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 10:46 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:49 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 10:57 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:58 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 2.6K |
| 10:59 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 11:00 | 1,577.00 | 1,577.00 | 1,576.43 | 1,576.43 | 1.5K |
| 11:01 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.4K |
| 11:03 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 11:06 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.4K |
| 11:07 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 11:11 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 11:18 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 11:20 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 11:29 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 11:46 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 11:51 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 11:54 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 11:56 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 11:57 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 12:00 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 12:01 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 12:07 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1.2K |
| 12:14 | 1,572.50 | 1,572.50 | 1,572.50 | 1,572.50 | 0.0K |
| 12:17 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:18 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:19 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 12:21 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 12:22 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 10.0K |
| 12:26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 12:29 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 12:31 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 12:33 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 12:34 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 12:39 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 12:40 | 1,573.42 | 1,573.42 | 1,573.42 | 1,573.42 | 0.8K |
| 12:42 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.2K |
| 12:43 | 1,576.42 | 1,576.42 | 1,576.00 | 1,576.00 | 2.7K |
| 12:47 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 2.4K |
| 12:48 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 1.5K |
| 12:49 | 1,575.00 | 1,578.00 | 1,575.00 | 1,578.00 | 1.3K |
| 12:58 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 13:01 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 17.5K |
| 13:02 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 1.3K |
| 13:04 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 13:07 | 1,579.26 | 1,580.00 | 1,579.26 | 1,580.00 | 1.9K |
| 13:08 | 1,578.00 | 1,579.00 | 1,578.00 | 1,579.00 | 1.1K |
| 13:21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.1K |
| 13:37 | 1,580.00 | 1,582.00 | 1,580.00 | 1,582.00 | 11.4K |
| 13:39 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.5K |
| 13:41 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.7K |
| 13:47 | 1,582.00 | 1,585.00 | 1,580.00 | 1,580.00 | 30.8K |
| 13:49 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 13:51 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 13:52 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 13:54 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 13:57 | 1,585.95 | 1,587.00 | 1,585.95 | 1,587.00 | 0.2K |
| 14:03 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.8K |
| 14:04 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 281.4K |
| 14:11 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 14:17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 14:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 14:29 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.9K |
| 14:35 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 1.1K |
| 14:39 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 14:42 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.0K |
| 14:48 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.3K |
| 14:49 | 1,585.86 | 1,585.86 | 1,585.86 | 1,585.86 | 0.8K |
| 14:50 | 1,585.00 | 1,585.00 | 1,584.25 | 1,584.25 | 0.5K |
| 14:52 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.4K |
| 15:00 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:01 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 15:05 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 15:07 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:11 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:15 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 15:24 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 15:26 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:30 | 1,584.50 | 1,584.50 | 1,584.00 | 1,584.00 | 0.3K |
| 15:33 | 1,585.00 | 1,585.00 | 1,584.13 | 1,584.13 | 0.5K |
| 15:34 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:37 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:39 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:40 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.4K |
| 15:43 | 1,582.50 | 1,582.50 | 1,582.50 | 1,582.50 | 0.2K |
| 15:44 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.3K |
| 15:45 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 15:46 | 1,582.32 | 1,582.32 | 1,582.00 | 1,582.00 | 0.5K |
| 15:50 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 15:54 | 1,581.00 | 1,582.00 | 1,581.00 | 1,582.00 | 0.6K |
| 15:56 | 1,581.39 | 1,582.00 | 1,581.39 | 1,582.00 | 0.6K |
| 15:57 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.3K |
| 16:00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.4K |
| 16:02 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 16:11 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 16:15 | 1,569.66 | 1,578.06 | 1,569.66 | 1,578.06 | 76.3K |
| 16:16 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 16:17 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.9K |
| 16:18 | 1,579.00 | 1,579.00 | 1,578.95 | 1,578.95 | 0.4K |
| 16:20 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 16:21 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 1.1K |
| 16:22 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 16:25 | 1,576.21 | 1,576.21 | 1,576.21 | 1,576.21 | 2.0K |
| 16:26 | 1,576.60 | 1,576.60 | 1,576.60 | 1,576.60 | 2.0K |
| 16:27 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.5K |
| 16:28 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 16:29 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.6K |
| 16:35 | 1,569.00 | 1,584.42 | 1,569.00 | 1,569.00 | 91.7K |