| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,608.00 | 1,608.00 | 1,607.85 | 1,607.85 | 1.2K |
| 08:01 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.6K |
| 08:02 | 1,606.00 | 1,608.00 | 1,600.00 | 1,600.00 | 0.5K |
| 08:04 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 08:05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 08:06 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 0.1K |
| 08:07 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.2K |
| 08:08 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 08:10 | 1,602.00 | 1,603.00 | 1,602.00 | 1,602.00 | 0.5K |
| 08:12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 08:13 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 08:14 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 08:17 | 1,598.00 | 1,598.00 | 1,597.00 | 1,597.00 | 0.2K |
| 08:18 | 1,596.00 | 1,596.00 | 1,595.00 | 1,595.00 | 0.2K |
| 08:20 | 1,597.00 | 1,597.00 | 1,595.00 | 1,595.00 | 0.4K |
| 08:21 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 08:22 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 08:23 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 08:24 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:27 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 08:28 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 08:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 08:30 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.2K |
| 08:31 | 1,596.00 | 1,596.50 | 1,596.00 | 1,596.50 | 0.1K |
| 08:32 | 1,596.50 | 1,596.50 | 1,596.50 | 1,596.50 | 0.1K |
| 08:34 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.4K |
| 08:35 | 1,597.00 | 1,598.00 | 1,597.00 | 1,598.00 | 0.1K |
| 08:36 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 08:37 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 08:41 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.3K |
| 08:42 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 08:44 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.4K |
| 08:45 | 1,602.00 | 1,602.00 | 1,600.00 | 1,600.00 | 0.4K |
| 08:46 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 08:49 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 08:50 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.2K |
| 08:51 | 1,605.00 | 1,605.00 | 1,603.00 | 1,603.00 | 0.2K |
| 08:55 | 1,605.00 | 1,608.00 | 1,605.00 | 1,608.00 | 0.1K |
| 09:00 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 09:02 | 1,610.00 | 1,610.00 | 1,607.00 | 1,607.00 | 0.8K |
| 09:03 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 09:04 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.5K |
| 09:05 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 0.5K |
| 09:06 | 1,607.00 | 1,608.50 | 1,607.00 | 1,608.50 | 0.2K |
| 09:10 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 09:15 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.2K |
| 09:19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 09:21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 09:24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 09:28 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 09:30 | 1,610.00 | 1,610.00 | 1,607.00 | 1,607.00 | 0.5K |
| 09:35 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.3K |
| 09:36 | 1,606.00 | 1,606.00 | 1,605.00 | 1,605.00 | 0.3K |
| 09:37 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 09:41 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 09:43 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 09:46 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.7K |
| 09:47 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 09:51 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 10:01 | 1,601.96 | 1,604.00 | 1,601.96 | 1,604.00 | 0.3K |
| 10:03 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 10:17 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 10:20 | 1,604.00 | 1,604.00 | 1,603.00 | 1,603.00 | 0.5K |
| 10:25 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.5K |
| 10:28 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 10:33 | 1,603.47 | 1,603.47 | 1,603.47 | 1,603.47 | 0.1K |
| 10:34 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.7K |
| 10:36 | 1,602.99 | 1,602.99 | 1,601.00 | 1,602.00 | 0.7K |
| 10:37 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.2K |
| 10:42 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 10:47 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 10:54 | 1,604.98 | 1,604.98 | 1,604.98 | 1,604.98 | 0.1K |
| 10:57 | 1,604.98 | 1,605.06 | 1,604.93 | 1,605.06 | 0.5K |
| 10:58 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.2K |
| 11:01 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:05 | 1,602.98 | 1,602.98 | 1,602.98 | 1,602.98 | 1.0K |
| 11:14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:25 | 1,603.47 | 1,603.47 | 1,603.47 | 1,603.47 | 0.1K |
| 11:29 | 1,603.39 | 1,605.00 | 1,603.39 | 1,605.00 | 0.1K |
| 11:40 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:49 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:52 | 1,605.00 | 1,605.00 | 1,604.00 | 1,604.00 | 0.7K |
| 11:56 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.0K |
| 11:57 | 1,602.00 | 1,602.00 | 1,600.50 | 1,600.50 | 0.1K |
| 11:59 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 12:00 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 0.9K |
| 12:17 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 12:18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 12:19 | 1,594.47 | 1,594.47 | 1,594.11 | 1,594.11 | 0.2K |
| 12:22 | 1,593.98 | 1,593.98 | 1,593.98 | 1,593.98 | 0.1K |
| 12:26 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 12:37 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.4K |
| 12:39 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 12:40 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.1K |
| 12:42 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 12:54 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.4K |
| 13:00 | 1,593.41 | 1,593.41 | 1,593.41 | 1,593.41 | 0.0K |
| 13:03 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:11 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 13:19 | 1,592.98 | 1,592.98 | 1,592.98 | 1,592.98 | 0.7K |
| 13:22 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.7K |
| 13:24 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 13:25 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 13:26 | 1,593.98 | 1,593.98 | 1,593.98 | 1,593.98 | 0.1K |
| 13:27 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 13:29 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 13:30 | 1,591.00 | 1,594.00 | 1,591.00 | 1,594.00 | 0.5K |
| 13:31 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.4K |
| 13:32 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 13:34 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 13:36 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1.9K |
| 13:37 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.7K |
| 13:38 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 13:39 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.3K |
| 13:49 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:50 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:52 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.3K |
| 13:56 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 13:57 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 14:00 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 0.6K |
| 14:02 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.4K |
| 14:03 | 1,589.90 | 1,589.90 | 1,589.90 | 1,589.90 | 0.5K |
| 14:08 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 14:11 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 14:14 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 14:21 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 14:22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.3K |
| 14:30 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 14:31 | 1,586.00 | 1,586.00 | 1,585.75 | 1,585.75 | 0.1K |
| 14:34 | 1,586.90 | 1,586.90 | 1,586.90 | 1,586.90 | 0.2K |
| 14:35 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 0.2K |
| 14:38 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 0.2K |
| 14:41 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 14:42 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 14:44 | 1,585.47 | 1,587.00 | 1,585.47 | 1,587.00 | 1.2K |
| 14:50 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 0.8K |
| 14:51 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 14:52 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 14:53 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 14:55 | 1,582.00 | 1,583.00 | 1,582.00 | 1,583.00 | 0.0K |
| 14:56 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 14:58 | 1,580.98 | 1,580.98 | 1,580.98 | 1,580.98 | 0.0K |
| 15:00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.5K |
| 15:02 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.0K |
| 15:04 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.2K |
| 15:05 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 15:08 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.3K |
| 15:09 | 1,580.00 | 1,580.00 | 1,579.00 | 1,579.99 | 1.0K |
| 15:10 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.2K |
| 15:13 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.0K |
| 15:14 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.7K |
| 15:19 | 1,577.00 | 1,578.00 | 1,577.00 | 1,578.00 | 0.6K |
| 15:20 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 15:23 | 1,578.00 | 1,578.00 | 1,577.98 | 1,577.98 | 0.1K |
| 15:25 | 1,577.00 | 1,577.50 | 1,576.00 | 1,577.50 | 0.5K |
| 15:26 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.5K |
| 15:27 | 1,575.00 | 1,575.00 | 1,574.21 | 1,574.21 | 0.3K |
| 15:30 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.2K |
| 15:39 | 1,575.00 | 1,575.00 | 1,575.00 | 1,575.00 | 0.1K |
| 15:40 | 1,575.00 | 1,575.00 | 1,574.98 | 1,574.98 | 0.8K |
| 15:41 | 1,574.98 | 1,574.98 | 1,574.98 | 1,574.98 | 0.1K |
| 15:42 | 1,577.00 | 1,577.00 | 1,575.00 | 1,576.00 | 0.9K |
| 15:43 | 1,574.00 | 1,576.00 | 1,574.00 | 1,576.00 | 0.6K |
| 15:47 | 1,574.00 | 1,574.00 | 1,574.00 | 1,574.00 | 0.0K |
| 15:48 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.3K |
| 15:49 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 15:56 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:04 | 1,575.00 | 1,577.00 | 1,575.00 | 1,577.00 | 1.1K |
| 16:07 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:08 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 16:10 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:11 | 1,577.00 | 1,577.00 | 1,577.00 | 1,577.00 | 0.1K |
| 16:12 | 1,576.00 | 1,576.00 | 1,576.00 | 1,576.00 | 0.1K |
| 16:14 | 1,576.00 | 1,578.00 | 1,576.00 | 1,578.00 | 0.0K |
| 16:15 | 1,578.00 | 1,578.00 | 1,577.00 | 1,577.00 | 0.0K |
| 16:18 | 1,578.00 | 1,578.00 | 1,576.00 | 1,576.00 | 0.4K |
| 16:23 | 1,577.33 | 1,577.33 | 1,576.00 | 1,576.00 | 0.2K |
| 16:25 | 1,575.00 | 1,578.00 | 1,575.00 | 1,578.00 | 1.3K |
| 16:26 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.2K |
| 16:27 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 16:28 | 1,583.00 | 1,583.00 | 1,580.00 | 1,580.00 | 0.3K |
| 16:29 | 1,579.00 | 1,580.00 | 1,578.00 | 1,580.00 | 0.6K |
| 16:30 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 16:35 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 175.4K |