| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 1.2K |
| 08:01 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:04 | 1,594.00 | 1,596.67 | 1,592.61 | 1,596.67 | 0.1K |
| 08:07 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.2K |
| 08:08 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:09 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 08:14 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.2K |
| 08:16 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:17 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:18 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:20 | 1,598.00 | 1,598.00 | 1,593.00 | 1,593.00 | 0.5K |
| 08:26 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 08:53 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:01 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 09:05 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 09:11 | 1,588.00 | 1,590.00 | 1,588.00 | 1,590.00 | 0.2K |
| 09:13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 09:20 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 09:23 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.0K |
| 09:24 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 09:29 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.5K |
| 09:39 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.3K |
| 09:58 | 1,586.61 | 1,586.61 | 1,586.61 | 1,586.61 | 0.0K |
| 10:00 | 1,588.00 | 1,591.00 | 1,588.00 | 1,591.00 | 0.2K |
| 10:01 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:02 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 10:08 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 10:16 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 10:26 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 0.1K |
| 10:27 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 10:29 | 1,594.75 | 1,594.75 | 1,594.75 | 1,594.75 | 0.1K |
| 10:36 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.7K |
| 10:37 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.3K |
| 10:39 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 10:42 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 10:56 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 11:02 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:05 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:09 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:19 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:21 | 1,592.75 | 1,592.75 | 1,592.75 | 1,592.75 | 0.3K |
| 11:27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:42 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.5K |
| 11:44 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:45 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 11:59 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 0.0K |
| 12:04 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 12:09 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:14 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 12:16 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:17 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:19 | 1,586.37 | 1,586.49 | 1,586.37 | 1,586.49 | 0.1K |
| 12:37 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:48 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:58 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 0.5K |
| 13:00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:01 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 13:03 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:13 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:14 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 13:15 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 13:18 | 1,586.93 | 1,586.93 | 1,586.93 | 1,586.93 | 1.8K |
| 13:22 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:28 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:32 | 1,584.45 | 1,587.00 | 1,584.45 | 1,585.00 | 8.8K |
| 13:33 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.3K |
| 13:34 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 13:36 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:44 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:45 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 13:49 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0.3K |
| 13:51 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:53 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:58 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 13:59 | 1,587.13 | 1,587.13 | 1,586.75 | 1,586.75 | 0.2K |
| 14:10 | 1,587.57 | 1,589.00 | 1,587.57 | 1,589.00 | 0.0K |
| 14:11 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 14:14 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 14:22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.7K |
| 14:23 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.7K |
| 14:24 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.0K |
| 14:25 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.5K |
| 14:31 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 14:33 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:48 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 0.6K |
| 14:51 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 14:52 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:53 | 1,589.00 | 1,589.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:54 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 14:55 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 15:00 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 15:01 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 15:09 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 15:10 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.9K |
| 15:12 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:13 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 15:15 | 1,591.36 | 1,591.36 | 1,591.36 | 1,591.36 | 0.0K |
| 15:16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 15:17 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.5K |
| 15:26 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 15:30 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:32 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:38 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 15:44 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.7K |
| 15:45 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 15:51 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 15:55 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0.0K |
| 15:57 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 16:04 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 16:05 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 16:09 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 0.9K |
| 16:17 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 16:22 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:23 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 1.0K |
| 16:24 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 16:25 | 1,586.00 | 1,586.00 | 1,584.00 | 1,584.00 | 0.2K |
| 16:28 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:29 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 16:35 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 63.9K |