| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,592.00 | 1,592.00 | 1,584.00 | 1,584.00 | 0.4K |
| 08:02 | 1,591.05 | 1,596.00 | 1,591.05 | 1,596.00 | 2.0K |
| 08:03 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.7K |
| 08:07 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.5K |
| 08:08 | 1,594.00 | 1,594.00 | 1,592.00 | 1,592.00 | 0.8K |
| 08:09 | 1,591.00 | 1,591.00 | 1,588.00 | 1,588.00 | 3.4K |
| 08:11 | 1,591.00 | 1,595.00 | 1,591.00 | 1,594.00 | 0.8K |
| 08:12 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.3K |
| 08:13 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.6K |
| 08:15 | 1,587.59 | 1,591.00 | 1,587.59 | 1,591.00 | 0.9K |
| 08:16 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 1.4K |
| 08:18 | 1,592.00 | 1,592.00 | 1,588.00 | 1,589.00 | 4.8K |
| 08:20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.0K |
| 08:22 | 1,589.00 | 1,592.00 | 1,589.00 | 1,592.00 | 0.4K |
| 08:25 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:30 | 1,595.20 | 1,595.20 | 1,595.20 | 1,595.20 | 0.2K |
| 08:32 | 1,595.99 | 1,595.99 | 1,595.99 | 1,595.99 | 0.0K |
| 08:33 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.6K |
| 08:39 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 08:43 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 08:48 | 1,596.00 | 1,599.00 | 1,596.00 | 1,599.00 | 0.9K |
| 08:50 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 08:55 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.3K |
| 08:56 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.1K |
| 08:57 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 08:58 | 1,597.00 | 1,598.00 | 1,597.00 | 1,598.00 | 0.5K |
| 08:59 | 1,597.65 | 1,597.65 | 1,597.65 | 1,597.65 | 0.1K |
| 09:00 | 1,597.60 | 1,599.00 | 1,597.60 | 1,599.00 | 0.6K |
| 09:01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 09:05 | 1,600.00 | 1,604.00 | 1,600.00 | 1,604.00 | 1.8K |
| 09:07 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 1.1K |
| 09:09 | 1,608.00 | 1,608.00 | 1,605.00 | 1,607.00 | 2.2K |
| 09:10 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 1.2K |
| 09:13 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 09:14 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 09:20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 09:21 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.0K |
| 09:22 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.0K |
| 09:23 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.0K |
| 09:24 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.0K |
| 09:25 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.6K |
| 09:26 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.3K |
| 09:27 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.4K |
| 09:35 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 09:39 | 1,606.00 | 1,607.00 | 1,606.00 | 1,607.00 | 0.7K |
| 09:41 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.4K |
| 09:42 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.5K |
| 09:43 | 1,607.20 | 1,607.20 | 1,607.20 | 1,607.20 | 0.1K |
| 09:45 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.3K |
| 09:48 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.6K |
| 09:53 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.3K |
| 09:54 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 09:55 | 1,608.80 | 1,608.80 | 1,608.80 | 1,608.80 | 0.1K |
| 09:58 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.3K |
| 10:00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:03 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.7K |
| 10:04 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 0.7K |
| 10:09 | 1,608.20 | 1,608.20 | 1,608.20 | 1,608.20 | 0.5K |
| 10:10 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.2K |
| 10:11 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 10:15 | 1,607.95 | 1,607.95 | 1,607.95 | 1,607.95 | 0.1K |
| 10:19 | 1,607.80 | 1,607.80 | 1,607.80 | 1,607.80 | 0.1K |
| 10:21 | 1,607.95 | 1,609.00 | 1,607.95 | 1,609.00 | 0.1K |
| 10:24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:29 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:30 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:31 | 1,609.20 | 1,609.20 | 1,609.20 | 1,609.20 | 0.2K |
| 10:33 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.1K |
| 10:34 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 10:36 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:38 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:42 | 1,608.40 | 1,608.40 | 1,608.40 | 1,608.40 | 1.3K |
| 10:43 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 0.2K |
| 10:47 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.7K |
| 10:48 | 1,608.80 | 1,608.80 | 1,608.80 | 1,608.80 | 0.2K |
| 10:49 | 1,608.80 | 1,608.80 | 1,608.00 | 1,608.00 | 1.0K |
| 10:52 | 1,607.30 | 1,607.30 | 1,607.30 | 1,607.30 | 0.0K |
| 10:57 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 10:59 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 11:00 | 1,604.00 | 1,604.00 | 1,601.00 | 1,601.00 | 0.3K |
| 11:10 | 1,600.10 | 1,600.10 | 1,600.10 | 1,600.10 | 0.1K |
| 11:11 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 11:14 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 11:18 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 11:26 | 1,599.80 | 1,602.00 | 1,599.80 | 1,602.00 | 2.1K |
| 11:27 | 1,603.00 | 1,605.00 | 1,603.00 | 1,605.00 | 3.9K |
| 11:29 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 11:30 | 1,604.80 | 1,604.80 | 1,604.80 | 1,604.80 | 0.0K |
| 11:31 | 1,606.00 | 1,610.00 | 1,606.00 | 1,610.00 | 2.2K |
| 11:44 | 1,608.95 | 1,608.95 | 1,608.95 | 1,608.95 | 0.1K |
| 11:45 | 1,608.95 | 1,608.95 | 1,608.95 | 1,608.95 | 0.0K |
| 11:55 | 1,607.00 | 1,609.00 | 1,606.00 | 1,606.00 | 1.6K |
| 11:57 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 11:58 | 1,607.00 | 1,608.88 | 1,606.30 | 1,606.30 | 2.1K |
| 12:00 | 1,606.20 | 1,606.20 | 1,606.20 | 1,606.20 | 0.2K |
| 12:01 | 1,606.88 | 1,606.88 | 1,606.88 | 1,606.88 | 0.1K |
| 12:02 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 12:05 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.7K |
| 12:11 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.5K |
| 12:16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 12:18 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 12:29 | 1,607.30 | 1,607.30 | 1,607.30 | 1,607.30 | 0.1K |
| 12:37 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.4K |
| 12:39 | 1,608.30 | 1,608.30 | 1,608.30 | 1,608.30 | 0.1K |
| 12:40 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.6K |
| 12:43 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.3K |
| 12:45 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:46 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 12:48 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.2K |
| 12:50 | 1,607.00 | 1,607.00 | 1,606.95 | 1,606.95 | 0.1K |
| 12:52 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.2K |
| 12:53 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.1K |
| 13:00 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 13:13 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.6K |
| 13:17 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.7K |
| 13:33 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 13:34 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.4K |
| 13:43 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 13:53 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.7K |
| 13:56 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 13:57 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.5K |
| 13:58 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 13:59 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:08 | 1,601.75 | 1,601.75 | 1,601.75 | 1,601.75 | 0.0K |
| 14:19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 14:22 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.3K |
| 14:23 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.5K |
| 14:28 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 14:29 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 14:33 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.6K |
| 14:34 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 14:37 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.5K |
| 14:40 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.3K |
| 14:41 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.2K |
| 14:43 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 14:45 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.1K |
| 14:47 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 14:51 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.4K |
| 14:52 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.9K |
| 14:58 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 14:59 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 15:00 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 0.9K |
| 15:02 | 1,601.95 | 1,601.95 | 1,601.95 | 1,601.95 | 0.0K |
| 15:05 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 15:12 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 0.8K |
| 15:14 | 1,601.00 | 1,602.20 | 1,601.00 | 1,602.20 | 0.5K |
| 15:15 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 1.0K |
| 15:19 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 15:21 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 15:22 | 1,598.02 | 1,598.02 | 1,598.02 | 1,598.02 | 0.0K |
| 15:24 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.5K |
| 15:25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:34 | 1,599.20 | 1,599.20 | 1,599.20 | 1,599.20 | 0.0K |
| 15:36 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 1.8K |
| 15:39 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 15:40 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.8K |
| 15:42 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 15:43 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:49 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 10.9K |
| 15:56 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 15:58 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 16:02 | 1,600.20 | 1,600.20 | 1,600.20 | 1,600.20 | 0.5K |
| 16:04 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.5K |
| 16:07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 16:15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 16:16 | 1,601.00 | 1,604.00 | 1,601.00 | 1,604.00 | 0.7K |
| 16:20 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 16:25 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.6K |
| 16:28 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 1.1K |
| 16:29 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.8K |
| 16:35 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 84.7K |