| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 1.0K |
| 08:01 | 1,592.00 | 1,595.00 | 1,592.00 | 1,595.00 | 0.6K |
| 08:04 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 08:08 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 08:09 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.6K |
| 08:16 | 1,597.00 | 1,597.00 | 1,590.00 | 1,590.00 | 0.9K |
| 08:17 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:18 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:19 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 08:20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 08:21 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 08:23 | 1,594.00 | 1,594.00 | 1,593.24 | 1,593.24 | 0.6K |
| 08:25 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.3K |
| 08:26 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 08:27 | 1,596.53 | 1,596.53 | 1,596.53 | 1,596.53 | 0.0K |
| 08:29 | 1,596.25 | 1,597.00 | 1,596.25 | 1,597.00 | 0.0K |
| 08:33 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.3K |
| 08:37 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.8K |
| 08:39 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 08:48 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 08:49 | 1,592.00 | 1,592.00 | 1,590.00 | 1,590.00 | 0.3K |
| 08:55 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.4K |
| 09:00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 09:06 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:11 | 1,594.00 | 1,595.00 | 1,594.00 | 1,594.00 | 0.3K |
| 09:13 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 09:18 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.3K |
| 09:19 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 09:20 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 09:26 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.7K |
| 09:28 | 1,590.00 | 1,593.00 | 1,590.00 | 1,593.00 | 0.0K |
| 09:30 | 1,591.50 | 1,591.50 | 1,591.50 | 1,591.50 | 0.4K |
| 09:35 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 09:36 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 09:38 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 09:40 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 0.2K |
| 09:44 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 09:48 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 09:53 | 1,591.00 | 1,591.00 | 1,588.00 | 1,588.00 | 0.8K |
| 09:56 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 09:58 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:00 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.4K |
| 10:01 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:02 | 1,587.20 | 1,587.20 | 1,587.00 | 1,587.00 | 0.4K |
| 10:05 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:06 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:08 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:10 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:11 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 10:17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:29 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:32 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:40 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:44 | 1,587.86 | 1,587.86 | 1,587.86 | 1,587.86 | 0.0K |
| 10:45 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 10:49 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:50 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 10:52 | 1,588.65 | 1,588.65 | 1,588.65 | 1,588.65 | 0.2K |
| 10:54 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 10:55 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:58 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:59 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 11:04 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 11:09 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 11:14 | 1,586.00 | 1,586.50 | 1,586.00 | 1,586.50 | 0.0K |
| 11:17 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.1K |
| 11:18 | 1,588.22 | 1,588.22 | 1,588.22 | 1,588.22 | 0.3K |
| 11:27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.6K |
| 11:30 | 1,589.75 | 1,589.75 | 1,589.75 | 1,589.75 | 0.0K |
| 11:38 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 11:48 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 11:54 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 11:57 | 1,586.50 | 1,586.50 | 1,586.50 | 1,586.50 | 0.1K |
| 12:10 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 12:11 | 1,587.00 | 1,587.00 | 1,585.00 | 1,585.00 | 0.5K |
| 12:15 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:18 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 12:20 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 12:27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 12:30 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 1.8K |
| 12:33 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 12:41 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 12:45 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 13:10 | 1,589.61 | 1,590.00 | 1,589.61 | 1,590.00 | 0.8K |
| 13:11 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 13:13 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 13:15 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.2K |
| 13:18 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 13:19 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.1K |
| 13:21 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 13:22 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 13:24 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 0.5K |
| 13:28 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 13:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:31 | 1,591.00 | 1,591.00 | 1,590.75 | 1,590.75 | 0.3K |
| 13:32 | 1,590.75 | 1,590.75 | 1,590.75 | 1,590.75 | 0.0K |
| 13:33 | 1,591.41 | 1,591.41 | 1,591.41 | 1,591.41 | 0.2K |
| 13:35 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 13:38 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 13:41 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 13:44 | 1,591.41 | 1,591.41 | 1,591.41 | 1,591.41 | 0.0K |
| 13:45 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 13:47 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 13:52 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 13:54 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:00 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.2K |
| 14:01 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.6K |
| 14:03 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.2K |
| 14:04 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 14:05 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 14:06 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 14:08 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1.7K |
| 14:09 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 14:14 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 14:20 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.5K |
| 14:23 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 1.4K |
| 14:24 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:30 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 14:31 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.4K |
| 14:32 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:40 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.7K |
| 14:41 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.9K |
| 14:43 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.4K |
| 14:57 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 14:58 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1.6K |
| 14:59 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 15:00 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 15:01 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.6K |
| 15:03 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.4K |
| 15:04 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 15:05 | 1,601.00 | 1,602.00 | 1,601.00 | 1,601.00 | 1.2K |
| 15:06 | 1,601.50 | 1,601.50 | 1,600.05 | 1,600.05 | 0.2K |
| 15:07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.7K |
| 15:08 | 1,600.50 | 1,600.50 | 1,600.50 | 1,600.50 | 0.2K |
| 15:09 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 15:10 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 15:11 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 15:12 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 15:14 | 1,601.00 | 1,601.00 | 1,598.00 | 1,598.00 | 0.3K |
| 15:15 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 15:16 | 1,598.33 | 1,598.33 | 1,597.66 | 1,597.66 | 0.0K |
| 15:17 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 15:19 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.3K |
| 15:21 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 15:23 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 15:25 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.3K |
| 15:32 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:34 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 0.3K |
| 15:35 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 0.1K |
| 15:37 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.6K |
| 15:40 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.3K |
| 15:41 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 15:49 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 15:53 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:54 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.3K |
| 15:55 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 15:58 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.4K |
| 16:02 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:05 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:06 | 1,587.00 | 1,589.00 | 1,587.00 | 1,589.00 | 0.3K |
| 16:10 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 16:13 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 16:14 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:15 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 16:17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 16:19 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 16:21 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:25 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.3K |
| 16:26 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:28 | 1,589.00 | 1,589.00 | 1,587.00 | 1,589.00 | 1.6K |
| 16:29 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 0.5K |
| 16:35 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 79.5K |