| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,587.00 | 1,597.00 | 1,584.00 | 1,584.00 | 0.1K |
| 08:05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 08:10 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:11 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 08:13 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 08:15 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.7K |
| 08:16 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.6K |
| 08:17 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 08:18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 08:19 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 08:20 | 1,587.00 | 1,587.00 | 1,582.00 | 1,587.00 | 0.0K |
| 08:21 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:25 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 08:27 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:34 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.00 | 0.2K |
| 08:38 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 08:39 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 08:50 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 09:00 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 09:05 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:14 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:18 | 1,581.77 | 1,581.77 | 1,581.77 | 1,581.77 | 0.2K |
| 09:20 | 1,581.80 | 1,581.80 | 1,581.80 | 1,581.80 | 0.3K |
| 09:22 | 1,583.00 | 1,584.00 | 1,583.00 | 1,584.00 | 0.4K |
| 09:23 | 1,582.00 | 1,585.00 | 1,582.00 | 1,585.00 | 0.0K |
| 09:24 | 1,582.00 | 1,582.00 | 1,581.00 | 1,581.00 | 0.2K |
| 09:25 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 09:27 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 09:32 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 09:33 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 09:35 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 09:36 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 09:39 | 1,582.00 | 1,582.00 | 1,579.00 | 1,579.00 | 0.4K |
| 09:48 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:50 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:53 | 1,581.40 | 1,581.40 | 1,581.40 | 1,581.40 | 0.4K |
| 09:55 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.3K |
| 09:56 | 1,579.00 | 1,580.00 | 1,579.00 | 1,580.00 | 0.1K |
| 10:01 | 1,579.80 | 1,579.80 | 1,578.00 | 1,578.00 | 0.8K |
| 10:07 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 10:08 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.3K |
| 10:12 | 1,580.00 | 1,580.00 | 1,577.20 | 1,577.20 | 2.1K |
| 10:16 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 10:17 | 1,575.40 | 1,575.40 | 1,575.40 | 1,575.40 | 0.0K |
| 10:22 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.6K |
| 10:23 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 10:26 | 1,577.20 | 1,577.20 | 1,577.20 | 1,577.20 | 0.1K |
| 10:29 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.0K |
| 10:30 | 1,578.00 | 1,580.00 | 1,578.00 | 1,580.00 | 0.1K |
| 10:31 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.0K |
| 10:34 | 1,578.80 | 1,578.80 | 1,577.00 | 1,577.00 | 1.3K |
| 10:45 | 1,583.00 | 1,589.00 | 1,583.00 | 1,589.00 | 26.2K |
| 10:50 | 1,586.00 | 1,588.00 | 1,586.00 | 1,588.00 | 0.1K |
| 10:51 | 1,590.00 | 1,591.40 | 1,590.00 | 1,591.40 | 0.6K |
| 10:52 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 10:57 | 1,590.80 | 1,590.80 | 1,590.80 | 1,590.80 | 0.3K |
| 10:58 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 11:00 | 1,589.40 | 1,589.40 | 1,589.40 | 1,589.40 | 0.1K |
| 11:01 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 11:03 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 11:06 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 11:08 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 11:14 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:16 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 11:17 | 1,595.00 | 1,598.00 | 1,595.00 | 1,598.00 | 0.0K |
| 11:20 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.3K |
| 11:25 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 11:37 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.6K |
| 11:50 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 11:51 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 11:52 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 11:56 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 11:58 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 11:59 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:00 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 1.4K |
| 12:01 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 0.3K |
| 12:02 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 12:05 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 12:06 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 12:08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 12:09 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.3K |
| 12:15 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.2K |
| 12:21 | 1,598.00 | 1,600.00 | 1,597.00 | 1,597.00 | 0.3K |
| 12:34 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 12:44 | 1,596.00 | 1,598.00 | 1,596.00 | 1,598.00 | 0.3K |
| 12:47 | 1,596.95 | 1,596.95 | 1,596.95 | 1,596.95 | 0.0K |
| 12:56 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 12:58 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 13:00 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 13:05 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.2K |
| 13:23 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.7K |
| 13:35 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.3K |
| 13:38 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.6K |
| 13:43 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 13:45 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 13:50 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:51 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 14:05 | 1,601.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.7K |
| 14:16 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 14:21 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 14:26 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 14:28 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 14:30 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 14:32 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.6K |
| 14:33 | 1,600.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.3K |
| 14:34 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 14:35 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 14:37 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 14:43 | 1,600.00 | 1,600.00 | 1,599.50 | 1,599.50 | 0.4K |
| 14:44 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.1K |
| 14:48 | 1,599.43 | 1,599.43 | 1,599.43 | 1,599.43 | 0.1K |
| 14:51 | 1,598.00 | 1,598.00 | 1,595.00 | 1,596.00 | 0.6K |
| 14:53 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 14:57 | 1,592.60 | 1,592.60 | 1,592.60 | 1,592.60 | 0.1K |
| 14:59 | 1,593.00 | 1,594.00 | 1,593.00 | 1,594.00 | 0.1K |
| 15:01 | 1,594.80 | 1,594.80 | 1,592.00 | 1,592.00 | 26.4K |
| 15:02 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 15:03 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.2K |
| 15:04 | 1,586.13 | 1,586.13 | 1,586.13 | 1,586.13 | 0.1K |
| 15:07 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 15:09 | 1,586.80 | 1,586.80 | 1,586.80 | 1,586.80 | 0.0K |
| 15:10 | 1,585.88 | 1,585.88 | 1,585.88 | 1,585.88 | 0.1K |
| 15:15 | 1,586.00 | 1,586.00 | 1,584.00 | 1,584.00 | 0.6K |
| 15:17 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.3K |
| 15:18 | 1,583.00 | 1,583.00 | 1,582.00 | 1,582.05 | 0.3K |
| 15:20 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 15:21 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.3K |
| 15:26 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.0K |
| 15:28 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.1K |
| 15:31 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.7K |
| 15:34 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 15:42 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:49 | 1,585.00 | 1,587.00 | 1,585.00 | 1,587.00 | 0.0K |
| 15:54 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 15:55 | 1,587.00 | 1,587.00 | 1,584.70 | 1,585.05 | 0.0K |
| 15:57 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 15:58 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 15:59 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 1.6K |
| 16:03 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 16:06 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 0.2K |
| 16:09 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 16:10 | 1,590.00 | 1,594.00 | 1,590.00 | 1,594.00 | 1.7K |
| 16:11 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 16:12 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.3K |
| 16:13 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 16:14 | 1,595.00 | 1,595.00 | 1,593.00 | 1,593.00 | 0.7K |
| 16:18 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.6K |
| 16:22 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 16:23 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.5K |
| 16:26 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 16:27 | 1,594.50 | 1,594.50 | 1,594.50 | 1,594.50 | 0.1K |
| 16:28 | 1,594.00 | 1,594.00 | 1,592.00 | 1,594.00 | 0.6K |
| 16:29 | 1,594.00 | 1,594.00 | 1,592.00 | 1,592.00 | 0.3K |
| 16:35 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 75.0K |