| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,580.23 | 1,598.00 | 1,580.23 | 1,598.00 | 1.4K |
| 08:03 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 08:05 | 1,592.33 | 1,595.00 | 1,592.33 | 1,595.00 | 0.1K |
| 08:06 | 1,595.75 | 1,595.75 | 1,594.00 | 1,594.75 | 1.1K |
| 08:07 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 08:15 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 08:23 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 08:25 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 08:26 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 08:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:31 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 08:37 | 1,596.94 | 1,596.94 | 1,596.94 | 1,596.94 | 0.0K |
| 08:39 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 08:41 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 08:42 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.2K |
| 08:43 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 08:55 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.6K |
| 09:05 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.3K |
| 09:06 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 09:09 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 09:10 | 1,593.00 | 1,593.00 | 1,592.00 | 1,592.00 | 0.5K |
| 09:14 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 0.1K |
| 09:16 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 09:20 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 09:21 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 09:22 | 1,591.50 | 1,592.00 | 1,591.50 | 1,592.00 | 0.1K |
| 09:23 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.3K |
| 09:26 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 09:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 09:33 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 09:36 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 1.4K |
| 09:39 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 09:40 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 09:47 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 09:51 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.2K |
| 09:54 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 09:59 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.3K |
| 10:01 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 10:03 | 1,593.00 | 1,594.00 | 1,593.00 | 1,593.00 | 1.5K |
| 10:04 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 10:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 10:15 | 1,594.64 | 1,594.64 | 1,594.64 | 1,594.64 | 0.2K |
| 10:16 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 10:17 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 10:18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.3K |
| 10:20 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 10:22 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 0.0K |
| 10:35 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.5K |
| 10:37 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 0.0K |
| 10:39 | 1,596.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.7K |
| 10:45 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 10:53 | 1,595.60 | 1,595.60 | 1,595.60 | 1,595.60 | 0.2K |
| 10:58 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 11:01 | 1,595.50 | 1,595.50 | 1,595.50 | 1,595.50 | 0.0K |
| 11:08 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:17 | 1,594.00 | 1,595.37 | 1,594.00 | 1,595.37 | 0.0K |
| 11:18 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 11:21 | 1,596.00 | 1,596.00 | 1,594.00 | 1,594.00 | 0.1K |
| 11:22 | 1,594.00 | 1,595.00 | 1,593.00 | 1,593.00 | 1.2K |
| 11:24 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:30 | 1,593.85 | 1,593.85 | 1,593.85 | 1,593.85 | 0.3K |
| 11:33 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 11:34 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 11:35 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 5.6K |
| 11:36 | 1,596.00 | 1,599.02 | 1,596.00 | 1,599.02 | 4.4K |
| 11:50 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.8K |
| 11:51 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.6K |
| 11:52 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 11:53 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 11:56 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.9K |
| 11:57 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 12:02 | 1,605.00 | 1,606.00 | 1,604.00 | 1,606.00 | 0.6K |
| 12:03 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 3.0K |
| 12:05 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 12:10 | 1,607.00 | 1,609.00 | 1,607.00 | 1,609.00 | 1.1K |
| 12:19 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 12:20 | 1,610.05 | 1,610.05 | 1,610.05 | 1,610.05 | 0.1K |
| 12:22 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.7K |
| 12:23 | 1,608.85 | 1,608.85 | 1,608.85 | 1,608.85 | 0.2K |
| 12:24 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.6K |
| 12:30 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 12:37 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.6K |
| 12:38 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.6K |
| 12:41 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 12:44 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.4K |
| 12:46 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.4K |
| 12:50 | 1,608.87 | 1,608.87 | 1,608.87 | 1,608.87 | 0.0K |
| 13:00 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.5K |
| 13:17 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.6K |
| 13:18 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 13:21 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 10.2K |
| 13:22 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 13:27 | 1,614.00 | 1,614.00 | 1,612.98 | 1,612.98 | 0.3K |
| 13:29 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.5K |
| 13:33 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 13:35 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 13:36 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:37 | 1,614.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.6K |
| 13:47 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 13:58 | 1,613.58 | 1,613.58 | 1,613.50 | 1,613.50 | 3.2K |
| 14:00 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 1.2K |
| 14:01 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:06 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 14:12 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 0.1K |
| 14:17 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1.0K |
| 14:18 | 1,613.00 | 1,613.05 | 1,613.00 | 1,613.05 | 0.4K |
| 14:20 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 14:21 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.5K |
| 14:28 | 1,611.32 | 1,611.32 | 1,611.32 | 1,611.32 | 0.0K |
| 14:29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 14:31 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 0.7K |
| 14:32 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.5K |
| 14:33 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:37 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.6K |
| 14:38 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 14:41 | 1,609.89 | 1,609.89 | 1,609.89 | 1,609.89 | 0.0K |
| 14:43 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.6K |
| 14:44 | 1,610.58 | 1,610.58 | 1,610.58 | 1,610.58 | 0.1K |
| 14:47 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.4K |
| 14:48 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 14:50 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 14:51 | 1,611.00 | 1,612.00 | 1,610.00 | 1,610.00 | 2.6K |
| 14:53 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 14:55 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 14:56 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.9K |
| 14:57 | 1,612.70 | 1,612.70 | 1,612.70 | 1,612.70 | 0.2K |
| 14:59 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.6K |
| 15:03 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 15:04 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:06 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 15:10 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:11 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 15:12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 15:13 | 1,609.00 | 1,609.00 | 1,608.68 | 1,608.68 | 0.3K |
| 15:15 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 15:22 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 15:23 | 1,608.35 | 1,608.35 | 1,608.35 | 1,608.35 | 0.0K |
| 15:24 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.2K |
| 15:29 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.8K |
| 15:32 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 15:36 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.0K |
| 15:41 | 1,607.99 | 1,607.99 | 1,607.99 | 1,607.99 | 0.4K |
| 15:42 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 15:43 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.6K |
| 15:47 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 15:49 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.4K |
| 15:51 | 1,611.48 | 1,611.48 | 1,611.48 | 1,611.48 | 0.2K |
| 15:55 | 1,611.50 | 1,613.00 | 1,611.50 | 1,613.00 | 0.1K |
| 15:56 | 1,611.18 | 1,611.18 | 1,611.18 | 1,611.18 | 0.2K |
| 16:01 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 16:03 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 1.1K |
| 16:05 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.5K |
| 16:07 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 16:09 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.4K |
| 16:12 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.6K |
| 16:13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 16:16 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.5K |
| 16:17 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.2K |
| 16:20 | 1,610.50 | 1,610.50 | 1,610.50 | 1,610.50 | 0.1K |
| 16:22 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:23 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.6K |
| 16:24 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.3K |
| 16:25 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 1.0K |
| 16:26 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 0.3K |
| 16:27 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 16:28 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 0.3K |
| 16:29 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:35 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 113.5K |