| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,604.00 | 1,604.00 | 1,603.00 | 1,603.00 | 0.0K |
| 08:01 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.5K |
| 08:02 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 08:03 | 1,603.00 | 1,605.00 | 1,603.00 | 1,605.00 | 1.0K |
| 08:04 | 1,602.24 | 1,605.00 | 1,602.24 | 1,605.00 | 0.1K |
| 08:06 | 1,603.16 | 1,603.16 | 1,603.09 | 1,603.09 | 0.6K |
| 08:08 | 1,606.00 | 1,606.00 | 1,603.75 | 1,603.75 | 1.6K |
| 08:12 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 08:14 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 08:15 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 08:18 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.6K |
| 08:21 | 1,606.00 | 1,606.00 | 1,604.00 | 1,606.00 | 0.1K |
| 08:28 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 08:30 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 08:32 | 1,604.00 | 1,604.00 | 1,603.00 | 1,603.00 | 0.2K |
| 08:34 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 08:36 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 0.2K |
| 08:46 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.4K |
| 08:47 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.3K |
| 08:49 | 1,601.50 | 1,602.00 | 1,601.00 | 1,602.00 | 0.1K |
| 08:55 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 08:56 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 08:58 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 09:00 | 1,602.00 | 1,602.00 | 1,601.00 | 1,601.00 | 0.1K |
| 09:05 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 09:06 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 09:08 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 09:10 | 1,598.01 | 1,598.01 | 1,598.01 | 1,598.01 | 0.0K |
| 09:11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 09:15 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7.6K |
| 09:16 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4.7K |
| 09:17 | 1,599.99 | 1,599.99 | 1,599.99 | 1,599.99 | 2.2K |
| 09:18 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.8K |
| 09:19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 7.2K |
| 09:20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 3.0K |
| 09:21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.7K |
| 09:22 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.8K |
| 09:23 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 2.3K |
| 09:24 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.8K |
| 09:28 | 1,603.00 | 1,605.00 | 1,603.00 | 1,605.00 | 0.6K |
| 09:30 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.7K |
| 09:31 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.3K |
| 09:32 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 09:33 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 09:39 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 09:43 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 09:44 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.4K |
| 09:46 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 09:47 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 09:55 | 1,608.94 | 1,608.94 | 1,608.94 | 1,608.94 | 0.3K |
| 09:59 | 1,608.75 | 1,608.75 | 1,608.75 | 1,608.75 | 0.4K |
| 10:00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.8K |
| 10:03 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 10:04 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 10:10 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.8K |
| 10:12 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 10:15 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 0.2K |
| 10:25 | 1,605.37 | 1,605.37 | 1,605.37 | 1,605.37 | 0.2K |
| 10:31 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:33 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 10:35 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 0.1K |
| 10:41 | 1,608.00 | 1,609.00 | 1,607.00 | 1,608.00 | 0.9K |
| 10:46 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 10:51 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 10:53 | 1,606.00 | 1,606.07 | 1,606.00 | 1,606.07 | 0.1K |
| 10:55 | 1,606.00 | 1,606.00 | 1,605.00 | 1,605.00 | 0.5K |
| 10:56 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:00 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 0.3K |
| 11:04 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:08 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:27 | 1,605.03 | 1,605.03 | 1,605.03 | 1,605.03 | 0.2K |
| 11:32 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:38 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:39 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:40 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:44 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.1K |
| 11:57 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 11:59 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:02 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.3K |
| 12:03 | 1,607.25 | 1,607.25 | 1,605.00 | 1,605.00 | 0.0K |
| 12:11 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 12:13 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.7K |
| 12:14 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 12:16 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 12:26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 12:27 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 12:30 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 12:32 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.2K |
| 12:34 | 1,604.58 | 1,604.58 | 1,604.58 | 1,604.58 | 0.1K |
| 12:45 | 1,605.57 | 1,605.57 | 1,605.57 | 1,605.57 | 0.6K |
| 12:49 | 1,603.75 | 1,603.75 | 1,603.75 | 1,603.75 | 0.2K |
| 12:50 | 1,604.68 | 1,604.68 | 1,604.68 | 1,604.68 | 0.1K |
| 13:04 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 13:10 | 1,603.29 | 1,603.29 | 1,603.29 | 1,603.29 | 0.0K |
| 13:14 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 13:15 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 13:17 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:19 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.3K |
| 13:26 | 1,602.00 | 1,603.00 | 1,601.00 | 1,603.00 | 9.1K |
| 13:27 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:30 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 13:32 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 13:39 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:44 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:49 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:00 | 1,601.68 | 1,601.68 | 1,601.68 | 1,601.68 | 0.0K |
| 14:01 | 1,603.50 | 1,603.50 | 1,603.50 | 1,603.50 | 0.3K |
| 14:04 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 14:19 | 1,603.95 | 1,603.95 | 1,603.95 | 1,603.95 | 0.0K |
| 14:22 | 1,605.00 | 1,607.00 | 1,605.00 | 1,607.00 | 0.2K |
| 14:26 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 14:30 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.8K |
| 14:31 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:41 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 14:48 | 1,603.00 | 1,603.25 | 1,603.00 | 1,603.25 | 0.3K |
| 14:49 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 14:54 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:56 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.1K |
| 15:00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.4K |
| 15:04 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 15:05 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.9K |
| 15:07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 15:08 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.2K |
| 15:14 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.4K |
| 15:16 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.7K |
| 15:19 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:20 | 1,599.35 | 1,599.35 | 1,598.58 | 1,598.58 | 0.0K |
| 15:25 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 15:33 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.0K |
| 15:34 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 15:39 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 15:40 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 15:51 | 1,598.00 | 1,598.00 | 1,595.00 | 1,595.00 | 1.0K |
| 15:53 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:54 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.3K |
| 15:56 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 16:01 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.7K |
| 16:02 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 16:03 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 16:04 | 1,592.50 | 1,592.50 | 1,592.50 | 1,592.50 | 0.1K |
| 16:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.8K |
| 16:06 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 16:09 | 1,593.50 | 1,593.50 | 1,592.00 | 1,592.00 | 0.0K |
| 16:11 | 1,593.00 | 1,593.50 | 1,593.00 | 1,593.50 | 0.2K |
| 16:13 | 1,593.00 | 1,594.00 | 1,593.00 | 1,594.00 | 0.8K |
| 16:14 | 1,594.00 | 1,595.00 | 1,594.00 | 1,595.00 | 0.3K |
| 16:20 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 16:22 | 1,596.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.7K |
| 16:25 | 1,595.34 | 1,595.34 | 1,595.34 | 1,595.34 | 0.0K |
| 16:26 | 1,594.00 | 1,594.34 | 1,594.00 | 1,594.34 | 0.4K |
| 16:28 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 16:29 | 1,595.00 | 1,595.00 | 1,594.50 | 1,594.50 | 0.4K |
| 16:35 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 78.5K |