| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,581.00 | 1,585.56 | 1,581.00 | 1,585.56 | 0.0K |
| 08:06 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 08:08 | 1,582.25 | 1,582.25 | 1,582.25 | 1,582.25 | 0.4K |
| 08:16 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.1K |
| 08:20 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 08:21 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:24 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 08:25 | 1,580.59 | 1,580.59 | 1,580.59 | 1,580.59 | 0.1K |
| 08:27 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 1.3K |
| 08:28 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 08:29 | 1,577.75 | 1,577.75 | 1,577.75 | 1,577.75 | 0.1K |
| 08:30 | 1,578.00 | 1,579.00 | 1,578.00 | 1,579.00 | 0.3K |
| 08:32 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 08:43 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.3K |
| 08:45 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.1K |
| 08:47 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 08:49 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.0K |
| 08:50 | 1,574.95 | 1,574.95 | 1,574.95 | 1,574.95 | 0.0K |
| 08:54 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.1K |
| 08:55 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 08:57 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 08:59 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 09:07 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 0.3K |
| 09:08 | 1,569.00 | 1,570.00 | 1,569.00 | 1,570.00 | 0.2K |
| 09:12 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 0.1K |
| 09:13 | 1,568.00 | 1,568.00 | 1,568.00 | 1,568.00 | 0.0K |
| 09:20 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 0.0K |
| 09:21 | 1,573.00 | 1,573.00 | 1,571.00 | 1,571.00 | 1.1K |
| 09:22 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.3K |
| 09:25 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.0K |
| 09:27 | 1,574.00 | 1,574.00 | 1,571.50 | 1,574.00 | 1.4K |
| 09:30 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.4K |
| 09:32 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 09:34 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 09:46 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 09:50 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 09:52 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 09:55 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:56 | 1,579.50 | 1,579.50 | 1,579.50 | 1,579.50 | 0.0K |
| 09:57 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.4K |
| 10:02 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 10:03 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 10:07 | 1,580.75 | 1,580.75 | 1,580.75 | 1,580.75 | 0.1K |
| 10:15 | 1,581.00 | 1,582.00 | 1,581.00 | 1,582.00 | 0.3K |
| 10:21 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.00 | 0.3K |
| 10:25 | 1,579.86 | 1,579.86 | 1,579.86 | 1,579.86 | 0.2K |
| 10:26 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 10:30 | 1,579.00 | 1,579.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:31 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 7.9K |
| 10:32 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 7.1K |
| 10:33 | 1,574.00 | 1,575.00 | 1,574.00 | 1,575.00 | 0.1K |
| 10:34 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 5.2K |
| 10:35 | 1,575.14 | 1,578.00 | 1,575.14 | 1,578.00 | 3.8K |
| 10:37 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 10:39 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.5K |
| 10:40 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 10:44 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:45 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:49 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 10:52 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 11:04 | 1,576.32 | 1,576.32 | 1,576.32 | 1,576.32 | 0.0K |
| 11:17 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 11:19 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 11:20 | 1,577.37 | 1,577.37 | 1,577.37 | 1,577.37 | 0.3K |
| 11:21 | 1,581.00 | 1,581.00 | 1,579.98 | 1,579.98 | 0.3K |
| 11:25 | 1,581.11 | 1,581.11 | 1,581.11 | 1,581.11 | 0.1K |
| 11:28 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 11:29 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 11:42 | 1,581.33 | 1,581.33 | 1,580.50 | 1,580.50 | 0.0K |
| 11:49 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.5K |
| 11:50 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 11:51 | 1,580.57 | 1,580.57 | 1,580.57 | 1,580.57 | 0.3K |
| 11:52 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.2K |
| 11:56 | 1,581.00 | 1,583.00 | 1,581.00 | 1,583.00 | 0.2K |
| 12:03 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 12:10 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 2.0K |
| 12:20 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.1K |
| 12:23 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.99 | 0.5K |
| 12:27 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.4K |
| 12:29 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 12:30 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 12:38 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 0.0K |
| 13:03 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 13:09 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 13:15 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 13:20 | 1,584.06 | 1,584.06 | 1,584.06 | 1,584.06 | 0.1K |
| 13:25 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 13:42 | 1,583.00 | 1,584.00 | 1,580.00 | 1,584.00 | 10.4K |
| 13:43 | 1,581.75 | 1,585.00 | 1,581.75 | 1,585.00 | 0.5K |
| 13:48 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:49 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 13:50 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 0.4K |
| 13:57 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 0.2K |
| 13:58 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 13:59 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 14:05 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 14:08 | 1,587.41 | 1,587.41 | 1,587.41 | 1,587.41 | 0.0K |
| 14:13 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 14:19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:25 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 14:27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 14:30 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 14:35 | 1,588.52 | 1,588.52 | 1,588.52 | 1,588.52 | 0.2K |
| 14:36 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 14:38 | 1,590.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.2K |
| 14:40 | 1,590.13 | 1,590.13 | 1,590.13 | 1,590.13 | 0.1K |
| 14:48 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.0K |
| 14:50 | 1,588.63 | 1,588.63 | 1,588.63 | 1,588.63 | 0.3K |
| 14:55 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 14:56 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 14:59 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:01 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 15:04 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.3K |
| 15:07 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 15:08 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.5K |
| 15:09 | 1,588.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.6K |
| 15:10 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.3K |
| 15:12 | 1,586.99 | 1,586.99 | 1,586.99 | 1,586.99 | 0.0K |
| 15:18 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.7K |
| 15:21 | 1,586.67 | 1,586.67 | 1,586.67 | 1,586.67 | 0.1K |
| 15:24 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.4K |
| 15:26 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:28 | 1,588.75 | 1,588.75 | 1,588.75 | 1,588.75 | 0.0K |
| 15:29 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 15:39 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.7K |
| 15:44 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 15:48 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 15:54 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.6K |
| 15:55 | 1,588.18 | 1,588.18 | 1,588.18 | 1,588.18 | 0.5K |
| 15:56 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 16:00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 16:04 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:05 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 16:08 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.6K |
| 16:09 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 16:10 | 1,586.75 | 1,586.75 | 1,586.75 | 1,586.75 | 0.0K |
| 16:15 | 1,584.00 | 1,586.00 | 1,584.00 | 1,586.00 | 0.9K |
| 16:18 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.5K |
| 16:19 | 1,587.00 | 1,588.00 | 1,587.00 | 1,588.00 | 0.3K |
| 16:20 | 1,586.81 | 1,586.81 | 1,586.81 | 1,586.81 | 0.0K |
| 16:25 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:26 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.6K |
| 16:29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 16:35 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 89.0K |