| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,584.00 | 1,584.00 | 1,581.37 | 1,581.37 | 0.0K |
| 08:09 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 08:13 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 08:15 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 08:17 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:18 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:19 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:20 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:21 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 08:25 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 08:29 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 08:30 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 0.1K |
| 08:41 | 1,575.00 | 1,575.00 | 1,573.00 | 1,573.00 | 0.2K |
| 08:50 | 1,573.00 | 1,576.00 | 1,573.00 | 1,576.00 | 0.2K |
| 08:51 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.0K |
| 08:59 | 1,570.75 | 1,570.75 | 1,570.75 | 1,570.75 | 0.0K |
| 09:01 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 09:08 | 1,567.00 | 1,567.00 | 1,566.00 | 1,566.00 | 0.1K |
| 09:22 | 1,568.00 | 1,568.00 | 1,567.00 | 1,567.00 | 0.4K |
| 09:27 | 1,572.00 | 1,574.00 | 1,572.00 | 1,574.00 | 0.4K |
| 09:28 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 0.3K |
| 09:36 | 1,567.16 | 1,567.16 | 1,567.16 | 1,567.16 | 0.1K |
| 09:41 | 1,570.00 | 1,573.00 | 1,570.00 | 1,573.00 | 0.0K |
| 09:43 | 1,573.00 | 1,573.00 | 1,572.00 | 1,573.00 | 16.5K |
| 09:44 | 1,573.00 | 1,573.00 | 1,571.41 | 1,571.41 | 0.8K |
| 09:45 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 2.4K |
| 09:46 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:48 | 1,571.00 | 1,571.00 | 1,570.00 | 1,570.00 | 0.3K |
| 09:49 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.7K |
| 09:50 | 1,570.05 | 1,570.05 | 1,570.00 | 1,570.00 | 0.4K |
| 09:51 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.2K |
| 09:52 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 09:53 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.2K |
| 09:54 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.0K |
| 09:56 | 1,568.53 | 1,568.53 | 1,568.53 | 1,568.53 | 0.3K |
| 10:02 | 1,569.02 | 1,569.02 | 1,569.02 | 1,569.02 | 0.7K |
| 10:05 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.0K |
| 10:08 | 1,570.00 | 1,574.00 | 1,570.00 | 1,572.00 | 10.1K |
| 10:09 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 1.0K |
| 10:10 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 10.1K |
| 10:11 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.2K |
| 10:12 | 1,572.00 | 1,574.00 | 1,572.00 | 1,572.00 | 8.6K |
| 10:15 | 1,573.00 | 1,574.00 | 1,572.00 | 1,574.00 | 0.5K |
| 10:18 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:20 | 1,573.15 | 1,573.15 | 1,573.15 | 1,573.15 | 0.0K |
| 10:24 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 10:25 | 1,576.02 | 1,576.02 | 1,574.00 | 1,574.00 | 0.3K |
| 10:26 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:27 | 1,574.00 | 1,574.00 | 1,572.00 | 1,572.00 | 0.2K |
| 10:30 | 1,570.00 | 1,570.00 | 1,569.00 | 1,569.00 | 1.1K |
| 10:31 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.2K |
| 10:47 | 1,572.02 | 1,572.02 | 1,572.02 | 1,572.02 | 0.3K |
| 10:48 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 10:49 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.1K |
| 10:50 | 1,571.87 | 1,571.87 | 1,571.87 | 1,571.87 | 0.0K |
| 10:57 | 1,573.02 | 1,573.02 | 1,573.02 | 1,573.02 | 0.1K |
| 10:58 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 11:02 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.1K |
| 11:03 | 1,575.00 | 1,578.00 | 1,575.00 | 1,578.00 | 0.4K |
| 11:11 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 11:12 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 11:18 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 11:22 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 11:38 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.7K |
| 11:41 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 11:42 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 11:47 | 1,580.53 | 1,580.53 | 1,580.53 | 1,580.53 | 0.6K |
| 12:41 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:49 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:51 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 12:55 | 1,582.21 | 1,582.21 | 1,582.21 | 1,582.21 | 0.1K |
| 13:02 | 1,580.00 | 1,581.00 | 1,579.00 | 1,579.00 | 10.1K |
| 13:03 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 6.7K |
| 13:05 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 1.7K |
| 13:06 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 13:07 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 1.1K |
| 13:08 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.4K |
| 13:09 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.4K |
| 13:10 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 4.9K |
| 13:14 | 1,581.51 | 1,581.51 | 1,579.00 | 1,579.00 | 1.5K |
| 13:15 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:16 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.1K |
| 13:17 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 13:19 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.3K |
| 13:20 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:23 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.9K |
| 13:24 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 13:31 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 13:32 | 1,580.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.6K |
| 13:33 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.5K |
| 13:37 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 13:38 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 13:40 | 1,579.69 | 1,580.00 | 1,579.69 | 1,580.00 | 0.3K |
| 13:43 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 12.6K |
| 13:44 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 13:47 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:48 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.0K |
| 13:49 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:50 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.3K |
| 13:51 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 13:52 | 1,579.32 | 1,579.32 | 1,579.32 | 1,579.32 | 0.1K |
| 13:53 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.3K |
| 13:54 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1.0K |
| 13:56 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.3K |
| 13:57 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 13:58 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 14:00 | 1,580.00 | 1,583.00 | 1,580.00 | 1,582.00 | 2.9K |
| 14:01 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 14:02 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.2K |
| 14:03 | 1,582.00 | 1,582.00 | 1,580.00 | 1,580.00 | 0.3K |
| 14:06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 14:08 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 14:14 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 14:21 | 1,577.24 | 1,577.24 | 1,577.24 | 1,577.24 | 0.0K |
| 14:25 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.4K |
| 14:30 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 14:31 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.9K |
| 14:32 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 14:33 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 14:34 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 4.1K |
| 14:35 | 1,579.00 | 1,579.00 | 1,578.00 | 1,578.00 | 0.4K |
| 14:36 | 1,580.00 | 1,580.00 | 1,579.41 | 1,579.41 | 0.2K |
| 14:39 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 14:42 | 1,582.05 | 1,582.05 | 1,582.05 | 1,582.05 | 0.1K |
| 14:50 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 14:51 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 14:52 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:53 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 14:54 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 14:55 | 1,583.89 | 1,583.89 | 1,583.89 | 1,583.89 | 0.0K |
| 14:58 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 14:59 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 15:00 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.2K |
| 15:03 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.3K |
| 15:12 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:13 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 15:14 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 15:15 | 1,581.46 | 1,581.46 | 1,580.02 | 1,580.02 | 0.0K |
| 15:17 | 1,579.83 | 1,579.83 | 1,579.83 | 1,579.83 | 0.5K |
| 15:20 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 15:23 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.5K |
| 15:27 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 0.1K |
| 15:30 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 15:36 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:44 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:49 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.2K |
| 15:51 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 15:55 | 1,586.05 | 1,586.05 | 1,586.05 | 1,586.05 | 0.0K |
| 15:57 | 1,580.00 | 1,588.00 | 1,580.00 | 1,588.00 | 0.8K |
| 15:58 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.2K |
| 15:59 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:00 | 1,588.03 | 1,588.03 | 1,588.03 | 1,588.03 | 0.0K |
| 16:01 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 3.0K |
| 16:02 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.8K |
| 16:03 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.8K |
| 16:06 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.7K |
| 16:09 | 1,590.83 | 1,590.83 | 1,590.00 | 1,590.00 | 0.7K |
| 16:10 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 16:14 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 16:17 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.6K |
| 16:18 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 16:20 | 1,591.60 | 1,593.00 | 1,591.60 | 1,593.00 | 0.6K |
| 16:22 | 1,592.00 | 1,594.00 | 1,592.00 | 1,594.00 | 0.7K |
| 16:23 | 1,592.70 | 1,592.70 | 1,592.70 | 1,592.70 | 0.5K |
| 16:24 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 3.8K |
| 16:27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 4.7K |
| 16:28 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 16:29 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.7K |
| 16:35 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 93.2K |