| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,590.00 | 1,602.79 | 1,590.00 | 1,602.79 | 0.0K |
| 08:02 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 08:04 | 1,594.00 | 1,596.25 | 1,594.00 | 1,596.25 | 0.1K |
| 08:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:07 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.9K |
| 08:10 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 08:13 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.7K |
| 08:15 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 08:17 | 1,591.47 | 1,591.47 | 1,591.47 | 1,591.47 | 0.5K |
| 08:20 | 1,590.00 | 1,593.00 | 1,589.00 | 1,593.00 | 0.1K |
| 08:21 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 08:22 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 08:25 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 08:28 | 1,585.00 | 1,585.00 | 1,584.47 | 1,584.50 | 0.6K |
| 08:29 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 08:32 | 1,586.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.3K |
| 08:33 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 08:38 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 08:39 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 08:40 | 1,586.00 | 1,589.00 | 1,586.00 | 1,589.00 | 1.0K |
| 08:41 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.4K |
| 08:45 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:49 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.4K |
| 08:50 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 08:51 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 08:52 | 1,575.00 | 1,583.00 | 1,575.00 | 1,583.00 | 2.6K |
| 08:53 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.8K |
| 09:00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.8K |
| 09:05 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.3K |
| 09:07 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 09:09 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 09:12 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:13 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 09:15 | 1,584.00 | 1,584.00 | 1,582.00 | 1,583.00 | 0.9K |
| 09:27 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:32 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:38 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.2K |
| 09:39 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 09:44 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:50 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.1K |
| 09:52 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 10:00 | 1,585.00 | 1,587.00 | 1,585.00 | 1,585.00 | 1.2K |
| 10:01 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 10:20 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 10:21 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 10:22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 10:24 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 10:35 | 1,584.40 | 1,584.40 | 1,584.40 | 1,584.40 | 0.0K |
| 10:45 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 10:46 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:47 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.6K |
| 10:51 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.5K |
| 10:54 | 1,584.80 | 1,584.80 | 1,584.80 | 1,584.80 | 0.7K |
| 10:57 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.3K |
| 11:01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.6K |
| 11:02 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:06 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 11:08 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1.2K |
| 11:15 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 11:18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 11:19 | 1,588.46 | 1,588.46 | 1,588.46 | 1,588.46 | 0.1K |
| 11:20 | 1,586.00 | 1,587.08 | 1,586.00 | 1,587.08 | 1.3K |
| 11:21 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:26 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:33 | 1,587.00 | 1,588.00 | 1,587.00 | 1,588.00 | 0.0K |
| 11:35 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.6K |
| 11:36 | 1,586.00 | 1,586.00 | 1,584.00 | 1,584.00 | 0.2K |
| 11:37 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 11:48 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 26.4K |
| 11:49 | 1,583.00 | 1,584.00 | 1,581.00 | 1,584.00 | 0.8K |
| 11:55 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 12:00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 12:01 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 12:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 7.0K |
| 12:06 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 12:13 | 1,584.80 | 1,584.80 | 1,584.80 | 1,584.80 | 0.0K |
| 12:14 | 1,583.00 | 1,584.00 | 1,582.00 | 1,582.00 | 0.6K |
| 12:16 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 12:30 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.5K |
| 12:33 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 12:34 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.2K |
| 12:38 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:39 | 1,582.00 | 1,583.00 | 1,581.00 | 1,581.00 | 2.4K |
| 12:40 | 1,580.00 | 1,581.00 | 1,580.00 | 1,580.00 | 1.1K |
| 12:43 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:45 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 12:46 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:49 | 1,581.00 | 1,581.00 | 1,580.00 | 1,580.00 | 0.1K |
| 12:50 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 12:52 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 12:57 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.2K |
| 12:59 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 13:01 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.7K |
| 13:04 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 13:06 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.8K |
| 13:08 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.7K |
| 13:13 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 13:19 | 1,585.00 | 1,585.00 | 1,583.00 | 1,583.00 | 0.4K |
| 13:20 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 13:24 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.3K |
| 13:25 | 1,582.00 | 1,582.00 | 1,579.00 | 1,579.00 | 0.5K |
| 13:26 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 13:38 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 13:39 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 13:41 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 13:46 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.6K |
| 13:48 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 13:49 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 13:50 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:05 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:14 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:15 | 1,577.00 | 1,577.00 | 1,573.00 | 1,575.00 | 3.4K |
| 14:16 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.9K |
| 14:21 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 1.4K |
| 14:22 | 1,577.90 | 1,577.90 | 1,577.90 | 1,577.90 | 0.1K |
| 14:26 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 14:29 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 14:30 | 1,580.00 | 1,580.00 | 1,578.00 | 1,578.00 | 0.8K |
| 14:31 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.3K |
| 14:32 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 14:36 | 1,577.00 | 1,577.00 | 1,575.00 | 1,576.00 | 2.4K |
| 14:38 | 1,576.38 | 1,576.38 | 1,576.38 | 1,576.38 | 0.6K |
| 14:40 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 14:43 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 14:46 | 1,579.50 | 1,579.50 | 1,579.49 | 1,579.49 | 0.6K |
| 14:49 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 14:52 | 1,582.00 | 1,582.00 | 1,579.40 | 1,579.40 | 0.1K |
| 14:55 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 14:57 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 1.1K |
| 15:02 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1.2K |
| 15:03 | 1,582.00 | 1,583.00 | 1,582.00 | 1,582.00 | 1.1K |
| 15:05 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 15:06 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.2K |
| 15:07 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 15:08 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 15:10 | 1,581.00 | 1,581.00 | 1,577.00 | 1,577.00 | 3.5K |
| 15:11 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:14 | 1,578.49 | 1,578.49 | 1,578.49 | 1,578.49 | 0.0K |
| 15:16 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:19 | 1,578.00 | 1,578.00 | 1,576.00 | 1,576.00 | 3.4K |
| 15:26 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.7K |
| 15:27 | 1,577.00 | 1,580.00 | 1,574.50 | 1,580.00 | 11.6K |
| 15:30 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 1.6K |
| 15:31 | 1,582.00 | 1,582.02 | 1,582.00 | 1,582.02 | 0.1K |
| 15:33 | 1,582.03 | 1,582.03 | 1,582.03 | 1,582.03 | 0.0K |
| 15:37 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.6K |
| 15:38 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 15:40 | 1,583.06 | 1,583.06 | 1,583.06 | 1,583.06 | 0.1K |
| 15:42 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.4K |
| 15:43 | 1,583.00 | 1,583.00 | 1,581.00 | 1,581.00 | 2.0K |
| 15:44 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:46 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 15:48 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 15:50 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 15:52 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 1.1K |
| 15:53 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 15:54 | 1,577.40 | 1,577.40 | 1,577.40 | 1,577.40 | 0.0K |
| 15:59 | 1,577.00 | 1,577.00 | 1,576.00 | 1,576.00 | 0.6K |
| 16:02 | 1,576.02 | 1,576.02 | 1,576.02 | 1,576.02 | 0.0K |
| 16:03 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.5K |
| 16:04 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.4K |
| 16:07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.2K |
| 16:14 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 16:15 | 1,577.43 | 1,580.00 | 1,577.00 | 1,578.00 | 0.8K |
| 16:19 | 1,579.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.5K |
| 16:20 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.5K |
| 16:21 | 1,581.00 | 1,581.00 | 1,579.00 | 1,579.00 | 1.4K |
| 16:24 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 16:26 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.4K |
| 16:28 | 1,577.00 | 1,578.50 | 1,577.00 | 1,578.50 | 1.1K |
| 16:29 | 1,577.00 | 1,579.00 | 1,577.00 | 1,577.50 | 0.4K |
| 16:35 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 122.8K |