| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,600.00 | 1,600.00 | 1,552.00 | 1,590.00 | 0.1K |
| 08:13 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 08:18 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.2K |
| 08:21 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 08:24 | 1,573.00 | 1,573.00 | 1,570.00 | 1,571.00 | 1.6K |
| 08:26 | 1,572.00 | 1,572.00 | 1,572.00 | 1,572.00 | 0.3K |
| 08:29 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 08:30 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.3K |
| 08:32 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 08:37 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.6K |
| 08:39 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 08:42 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.2K |
| 08:45 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 08:50 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 08:54 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.3K |
| 08:55 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.20 | 0.4K |
| 09:01 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 09:07 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 09:18 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 09:24 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 09:25 | 1,585.20 | 1,586.00 | 1,585.20 | 1,586.00 | 1.6K |
| 09:29 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 09:34 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.5K |
| 09:37 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:43 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 09:44 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 09:56 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 10:01 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 10:02 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.1K |
| 10:09 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 10:10 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.9K |
| 10:11 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 10:14 | 1,591.80 | 1,591.80 | 1,589.00 | 1,589.00 | 0.9K |
| 10:21 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 10:22 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:24 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 10:33 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 10:36 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 10:42 | 1,592.00 | 1,594.00 | 1,592.00 | 1,594.00 | 0.1K |
| 10:48 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 10:51 | 1,593.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.1K |
| 10:54 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 10:57 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 10:59 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.2K |
| 11:03 | 1,589.95 | 1,589.95 | 1,589.95 | 1,589.95 | 0.1K |
| 11:07 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 1.9K |
| 11:11 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 1.0K |
| 11:12 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 11:14 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 11:15 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 11:17 | 1,589.72 | 1,589.72 | 1,589.72 | 1,589.72 | 0.5K |
| 11:18 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 11:27 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 11:30 | 1,589.80 | 1,589.80 | 1,589.80 | 1,589.80 | 0.3K |
| 11:32 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 11:35 | 1,588.40 | 1,588.40 | 1,585.00 | 1,587.80 | 0.9K |
| 11:36 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:40 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.5K |
| 11:43 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:48 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:52 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.1K |
| 11:54 | 1,592.46 | 1,592.46 | 1,592.46 | 1,592.46 | 0.3K |
| 11:55 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 11:59 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 3.8K |
| 12:00 | 1,593.00 | 1,593.00 | 1,590.00 | 1,590.00 | 0.9K |
| 12:02 | 1,593.00 | 1,593.40 | 1,593.00 | 1,593.40 | 0.6K |
| 12:04 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 12:05 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.4K |
| 12:06 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 12:09 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.8K |
| 12:10 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.5K |
| 12:14 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.6K |
| 12:17 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.3K |
| 12:25 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 12:26 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 12:27 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:30 | 1,601.27 | 1,601.27 | 1,601.27 | 1,601.27 | 0.0K |
| 12:32 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 12:33 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 0.1K |
| 12:38 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 12:49 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:50 | 1,600.96 | 1,600.96 | 1,600.96 | 1,600.96 | 0.0K |
| 12:57 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 13:01 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 13:03 | 1,604.00 | 1,604.00 | 1,603.00 | 1,603.00 | 0.1K |
| 13:07 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 13:10 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 13:16 | 1,600.95 | 1,600.95 | 1,600.95 | 1,600.95 | 0.1K |
| 13:20 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:31 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 13:32 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 0.3K |
| 13:33 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 13:38 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 13:44 | 1,599.05 | 1,599.05 | 1,599.05 | 1,599.05 | 0.1K |
| 13:45 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:50 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 14:00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.1K |
| 14:02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.4K |
| 14:04 | 1,599.98 | 1,599.98 | 1,598.00 | 1,598.00 | 0.2K |
| 14:15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 14:18 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1.0K |
| 14:20 | 1,599.00 | 1,601.00 | 1,599.00 | 1,601.00 | 0.7K |
| 14:27 | 1,600.30 | 1,601.00 | 1,600.30 | 1,601.00 | 0.3K |
| 14:28 | 1,601.00 | 1,601.00 | 1,599.00 | 1,600.47 | 0.8K |
| 14:34 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.5K |
| 14:35 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.4K |
| 14:36 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.5K |
| 14:37 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.9K |
| 14:39 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.5K |
| 14:42 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.4K |
| 14:43 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:44 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:45 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 14:46 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:50 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.2K |
| 14:51 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 14:54 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 14:55 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 14:56 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.3K |
| 14:57 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 15:00 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 15:02 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 15:06 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.3K |
| 15:07 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 15:08 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 15:12 | 1,606.00 | 1,607.00 | 1,606.00 | 1,607.00 | 0.0K |
| 15:21 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 15:25 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 91.3K |
| 15:27 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 1.4K |
| 15:28 | 1,603.00 | 1,603.00 | 1,602.00 | 1,603.00 | 1.0K |
| 15:31 | 1,603.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.9K |
| 15:34 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:36 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.4K |
| 15:39 | 1,604.30 | 1,604.30 | 1,603.00 | 1,603.00 | 1.5K |
| 15:40 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.3K |
| 15:41 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 15:52 | 1,604.00 | 1,604.00 | 1,603.98 | 1,603.98 | 0.3K |
| 15:58 | 1,603.58 | 1,603.58 | 1,603.55 | 1,603.55 | 0.1K |
| 15:59 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.2K |
| 16:01 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 16:04 | 1,603.00 | 1,603.00 | 1,599.00 | 1,602.00 | 2.8K |
| 16:14 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 16:15 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 16:16 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 16:18 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 1.0K |
| 16:21 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 16:23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 16:25 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.1K |
| 16:26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 16:27 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 16:28 | 1,603.00 | 1,605.00 | 1,603.00 | 1,605.00 | 0.7K |
| 16:29 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.3K |
| 16:35 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 84.7K |