| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,584.00 | 1,584.00 | 1,575.00 | 1,575.00 | 9.5K |
| 08:01 | 1,578.00 | 1,578.00 | 1,571.00 | 1,571.00 | 0.3K |
| 08:02 | 1,573.00 | 1,575.00 | 1,573.00 | 1,575.00 | 0.4K |
| 08:05 | 1,574.00 | 1,574.00 | 1,570.00 | 1,570.00 | 0.2K |
| 08:06 | 1,571.00 | 1,573.00 | 1,571.00 | 1,573.00 | 0.5K |
| 08:09 | 1,583.00 | 1,583.00 | 1,579.00 | 1,579.00 | 0.1K |
| 08:10 | 1,575.00 | 1,575.80 | 1,575.00 | 1,575.80 | 0.4K |
| 08:11 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 08:12 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 08:13 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 0.2K |
| 08:16 | 1,567.00 | 1,567.00 | 1,567.00 | 1,567.00 | 0.4K |
| 08:17 | 1,569.00 | 1,569.00 | 1,566.00 | 1,566.00 | 0.4K |
| 08:19 | 1,570.00 | 1,572.00 | 1,570.00 | 1,572.00 | 1.0K |
| 08:20 | 1,573.00 | 1,575.00 | 1,573.00 | 1,575.00 | 0.3K |
| 08:25 | 1,573.00 | 1,578.00 | 1,573.00 | 1,578.00 | 0.2K |
| 08:26 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 3.2K |
| 08:29 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.0K |
| 08:32 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.3K |
| 08:33 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.3K |
| 08:34 | 1,573.00 | 1,575.00 | 1,573.00 | 1,574.00 | 8.1K |
| 08:35 | 1,575.00 | 1,576.00 | 1,575.00 | 1,576.00 | 4.2K |
| 08:38 | 1,574.00 | 1,574.00 | 1,572.00 | 1,573.00 | 6.4K |
| 08:39 | 1,575.00 | 1,575.04 | 1,575.00 | 1,575.04 | 0.4K |
| 08:42 | 1,576.00 | 1,577.00 | 1,576.00 | 1,577.00 | 0.3K |
| 08:43 | 1,578.04 | 1,578.04 | 1,578.04 | 1,578.04 | 0.1K |
| 08:49 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 08:50 | 1,576.53 | 1,580.00 | 1,576.53 | 1,580.00 | 0.7K |
| 08:51 | 1,579.94 | 1,579.94 | 1,579.94 | 1,579.94 | 0.0K |
| 08:52 | 1,579.96 | 1,579.96 | 1,579.96 | 1,579.96 | 0.0K |
| 08:54 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.1K |
| 08:55 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 08:58 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 09:01 | 1,584.00 | 1,586.00 | 1,584.00 | 1,586.00 | 0.2K |
| 09:03 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 09:05 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 09:06 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.2K |
| 09:08 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 09:11 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:13 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 09:16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 09:18 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 0.3K |
| 09:21 | 1,588.61 | 1,588.61 | 1,588.61 | 1,588.61 | 0.9K |
| 09:22 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 09:23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 09:32 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 09:34 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 09:35 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:38 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:44 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 09:45 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 09:48 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:49 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 09:50 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 09:53 | 1,594.20 | 1,594.20 | 1,594.20 | 1,594.20 | 0.0K |
| 09:54 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:55 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:58 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:59 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 10:00 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 10:04 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 10:07 | 1,596.00 | 1,597.00 | 1,596.00 | 1,597.00 | 0.3K |
| 10:09 | 1,599.00 | 1,599.80 | 1,599.00 | 1,599.80 | 0.3K |
| 10:14 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 10:18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 10:20 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 10:25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 10:37 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 10:43 | 1,598.95 | 1,598.95 | 1,598.95 | 1,598.95 | 0.0K |
| 10:49 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 10:51 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 10:55 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 11:03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 11:05 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 11:07 | 1,599.00 | 1,599.00 | 1,594.00 | 1,594.00 | 0.4K |
| 11:08 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 11:09 | 1,596.80 | 1,596.80 | 1,596.80 | 1,596.80 | 2.5K |
| 11:12 | 1,593.00 | 1,593.00 | 1,591.00 | 1,592.00 | 0.9K |
| 11:15 | 1,593.60 | 1,593.60 | 1,591.80 | 1,591.80 | 0.5K |
| 11:16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:23 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:24 | 1,593.61 | 1,593.61 | 1,593.61 | 1,593.61 | 0.1K |
| 11:26 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:29 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:35 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:40 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 11:46 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 11:49 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 11:50 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.5K |
| 11:56 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 11:58 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 12:03 | 1,594.00 | 1,596.00 | 1,592.00 | 1,592.00 | 0.8K |
| 12:08 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 12:19 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 8.1K |
| 12:20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.4K |
| 12:22 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.9K |
| 12:23 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 12:26 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 12:39 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 12:55 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 12:57 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 13:00 | 1,598.00 | 1,598.00 | 1,597.60 | 1,597.60 | 0.2K |
| 13:01 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 4.0K |
| 13:05 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.8K |
| 13:06 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 5.0K |
| 13:07 | 1,601.20 | 1,601.20 | 1,601.20 | 1,601.20 | 0.4K |
| 13:11 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:16 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.2K |
| 13:18 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 13:22 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.5K |
| 13:24 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 13:31 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.8K |
| 13:35 | 1,597.00 | 1,600.00 | 1,597.00 | 1,599.00 | 17.2K |
| 13:41 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 13:43 | 1,598.20 | 1,598.20 | 1,598.20 | 1,598.20 | 2.1K |
| 13:44 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.8K |
| 13:45 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 3.5K |
| 13:52 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 13:54 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 13:55 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 13:58 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.2K |
| 13:59 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 14:01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 14:03 | 1,599.00 | 1,599.00 | 1,596.00 | 1,596.00 | 0.4K |
| 14:05 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.1K |
| 14:13 | 1,596.20 | 1,596.20 | 1,596.20 | 1,596.20 | 0.2K |
| 14:15 | 1,595.00 | 1,595.00 | 1,594.00 | 1,594.00 | 0.1K |
| 14:16 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 14:17 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 14:23 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 14:24 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 14:25 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.2K |
| 14:30 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.9K |
| 14:31 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 14:32 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 14:35 | 1,596.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.8K |
| 14:40 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.3K |
| 14:44 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 14:47 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 14:50 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.3K |
| 14:53 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 14:54 | 1,594.00 | 1,597.00 | 1,594.00 | 1,597.00 | 0.8K |
| 14:55 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.6K |
| 15:02 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 15:08 | 1,596.00 | 1,598.00 | 1,596.00 | 1,598.00 | 0.5K |
| 15:13 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:24 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 15:25 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 15:26 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 15:30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 15:31 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.5K |
| 15:33 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 3.6K |
| 15:37 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 1.0K |
| 15:40 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.4K |
| 15:41 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:44 | 1,599.20 | 1,599.20 | 1,599.20 | 1,599.20 | 0.5K |
| 15:45 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:48 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 2.0K |
| 15:49 | 1,598.20 | 1,598.20 | 1,598.20 | 1,598.20 | 1.3K |
| 15:51 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.1K |
| 15:52 | 1,596.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.4K |
| 15:53 | 1,593.00 | 1,595.00 | 1,593.00 | 1,595.00 | 4.1K |
| 15:54 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 6.4K |
| 15:55 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 10.2K |
| 15:56 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.4K |
| 15:57 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.6K |
| 15:58 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 16:00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 16:01 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 16:03 | 1,596.00 | 1,597.00 | 1,596.00 | 1,597.00 | 0.1K |
| 16:06 | 1,597.00 | 1,598.00 | 1,597.00 | 1,598.00 | 0.5K |
| 16:07 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 16:08 | 1,598.25 | 1,598.25 | 1,598.25 | 1,598.25 | 0.1K |
| 16:09 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 1.0K |
| 16:11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 16:12 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 1.5K |
| 16:13 | 1,603.00 | 1,603.00 | 1,601.00 | 1,601.00 | 0.7K |
| 16:14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.5K |
| 16:15 | 1,600.43 | 1,600.43 | 1,600.43 | 1,600.43 | 0.1K |
| 16:16 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 16:18 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 16:19 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.8K |
| 16:20 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 16:24 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 16:26 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.3K |
| 16:27 | 1,602.10 | 1,603.00 | 1,602.10 | 1,603.00 | 0.5K |
| 16:28 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 16:35 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 247.0K |