| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,561.00 | 1,585.00 | 1,561.00 | 1,585.00 | 1.0K |
| 08:01 | 1,588.00 | 1,592.00 | 1,588.00 | 1,592.00 | 0.1K |
| 08:02 | 1,587.00 | 1,587.00 | 1,585.00 | 1,585.00 | 0.1K |
| 08:04 | 1,587.22 | 1,587.22 | 1,587.22 | 1,587.22 | 0.1K |
| 08:09 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 08:10 | 1,591.00 | 1,594.00 | 1,591.00 | 1,594.00 | 0.4K |
| 08:20 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:21 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 08:27 | 1,597.00 | 1,599.00 | 1,597.00 | 1,599.00 | 0.7K |
| 08:34 | 1,599.00 | 1,599.00 | 1,598.00 | 1,598.00 | 0.3K |
| 08:36 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 08:37 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.4K |
| 08:38 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.3K |
| 08:40 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 08:41 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 08:43 | 1,597.00 | 1,597.00 | 1,596.00 | 1,596.00 | 0.1K |
| 08:45 | 1,596.00 | 1,598.00 | 1,596.00 | 1,598.00 | 0.2K |
| 08:48 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.3K |
| 08:49 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.1K |
| 08:51 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.1K |
| 08:52 | 1,596.00 | 1,596.00 | 1,594.00 | 1,594.00 | 0.2K |
| 08:55 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 08:56 | 1,593.00 | 1,594.00 | 1,592.00 | 1,592.00 | 0.5K |
| 09:01 | 1,594.00 | 1,595.00 | 1,594.00 | 1,595.00 | 0.6K |
| 09:04 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 09:10 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 09:14 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 09:16 | 1,594.00 | 1,594.00 | 1,593.00 | 1,593.00 | 0.0K |
| 09:18 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 1.0K |
| 09:19 | 1,595.00 | 1,597.00 | 1,595.00 | 1,597.00 | 0.1K |
| 09:22 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 09:23 | 1,596.00 | 1,596.00 | 1,595.78 | 1,595.78 | 0.2K |
| 09:25 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 09:27 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.3K |
| 09:28 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 09:29 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 09:30 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 09:33 | 1,596.00 | 1,598.00 | 1,596.00 | 1,598.00 | 0.8K |
| 09:35 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.5K |
| 09:36 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 09:38 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 09:39 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 09:42 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 09:43 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 09:46 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.8K |
| 09:47 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.1K |
| 09:56 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 10:02 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.1K |
| 10:08 | 1,595.00 | 1,595.00 | 1,594.50 | 1,594.50 | 0.2K |
| 10:10 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 10:14 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 10:16 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 10:17 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.5K |
| 10:24 | 1,593.00 | 1,593.00 | 1,592.00 | 1,592.00 | 1.0K |
| 10:26 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.3K |
| 10:30 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.3K |
| 10:32 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 10:34 | 1,594.61 | 1,594.61 | 1,594.61 | 1,594.61 | 0.9K |
| 10:35 | 1,595.25 | 1,595.25 | 1,595.25 | 1,595.25 | 0.0K |
| 10:39 | 1,594.47 | 1,594.47 | 1,594.47 | 1,594.47 | 0.3K |
| 10:45 | 1,593.00 | 1,593.00 | 1,592.00 | 1,592.00 | 0.4K |
| 10:48 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 10:52 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 10:53 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 10:56 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 1.0K |
| 10:57 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 11:00 | 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 | 0.4K |
| 11:06 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 11:18 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.3K |
| 11:22 | 1,595.00 | 1,595.00 | 1,594.00 | 1,594.00 | 0.0K |
| 11:30 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 11:32 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 11:35 | 1,593.50 | 1,593.50 | 1,593.50 | 1,593.50 | 0.2K |
| 11:42 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.7K |
| 11:44 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 11:45 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 11:46 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 11:48 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.8K |
| 11:49 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 11:54 | 1,591.98 | 1,591.98 | 1,591.98 | 1,591.98 | 0.4K |
| 12:03 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 12:04 | 1,591.00 | 1,593.00 | 1,591.00 | 1,593.00 | 0.8K |
| 12:05 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 12:09 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 12:10 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.5K |
| 12:11 | 1,594.50 | 1,594.50 | 1,594.50 | 1,594.50 | 0.0K |
| 12:13 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 12:17 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.4K |
| 12:18 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 12:27 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 12:29 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 12:30 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.1K |
| 12:33 | 1,597.50 | 1,597.50 | 1,597.50 | 1,597.50 | 0.0K |
| 12:44 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 12:45 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 2.0K |
| 12:46 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 12:47 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.9K |
| 12:48 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.3K |
| 12:50 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.6K |
| 12:51 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1.2K |
| 12:52 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 1.2K |
| 12:56 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 13:18 | 1,601.50 | 1,601.50 | 1,601.50 | 1,601.50 | 2.0K |
| 13:25 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 13:27 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.4K |
| 13:32 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 1.4K |
| 13:34 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 13:35 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:37 | 1,601.38 | 1,601.38 | 1,600.00 | 1,600.00 | 0.4K |
| 13:49 | 1,600.47 | 1,600.47 | 1,600.47 | 1,600.47 | 0.0K |
| 13:58 | 1,601.47 | 1,601.47 | 1,601.47 | 1,601.47 | 0.1K |
| 13:59 | 1,601.73 | 1,601.73 | 1,601.73 | 1,601.73 | 0.0K |
| 14:01 | 1,600.00 | 1,600.00 | 1,599.98 | 1,599.98 | 0.6K |
| 14:05 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.4K |
| 14:09 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.5K |
| 14:16 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 14:17 | 1,594.00 | 1,595.25 | 1,594.00 | 1,595.25 | 0.3K |
| 14:22 | 1,594.47 | 1,594.47 | 1,594.47 | 1,594.47 | 0.1K |
| 14:28 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.8K |
| 14:38 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.2K |
| 14:40 | 1,594.00 | 1,596.00 | 1,594.00 | 1,596.00 | 2.6K |
| 14:41 | 1,595.00 | 1,596.00 | 1,595.00 | 1,596.00 | 0.2K |
| 14:43 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 14:47 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.0K |
| 14:53 | 1,593.00 | 1,593.00 | 1,592.00 | 1,592.00 | 0.9K |
| 14:54 | 1,592.00 | 1,592.00 | 1,591.00 | 1,591.00 | 0.5K |
| 14:55 | 1,591.50 | 1,591.50 | 1,591.50 | 1,591.50 | 0.0K |
| 14:57 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:58 | 1,592.00 | 1,595.00 | 1,592.00 | 1,594.00 | 5.3K |
| 14:59 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.0K |
| 15:00 | 1,595.00 | 1,595.00 | 1,593.00 | 1,593.00 | 0.6K |
| 15:02 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.5K |
| 15:05 | 1,594.00 | 1,594.00 | 1,593.00 | 1,594.00 | 1.3K |
| 15:06 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.3K |
| 15:08 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.6K |
| 15:09 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:10 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.5K |
| 15:11 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.4K |
| 15:12 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:13 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.8K |
| 15:14 | 1,592.00 | 1,592.00 | 1,591.00 | 1,591.00 | 0.4K |
| 15:16 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 15:17 | 1,590.49 | 1,590.49 | 1,590.49 | 1,590.49 | 0.0K |
| 15:19 | 1,590.50 | 1,590.50 | 1,590.50 | 1,590.50 | 0.0K |
| 15:20 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 15:24 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 3.0K |
| 15:25 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 4.5K |
| 15:26 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.0K |
| 15:27 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.8K |
| 15:30 | 1,589.00 | 1,589.00 | 1,588.00 | 1,589.00 | 2.2K |
| 15:31 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.7K |
| 15:32 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.8K |
| 15:33 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1.3K |
| 15:36 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 2.1K |
| 15:37 | 1,588.78 | 1,590.00 | 1,588.78 | 1,589.00 | 3.0K |
| 15:38 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.4K |
| 15:39 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.7K |
| 15:40 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1.2K |
| 15:41 | 1,589.00 | 1,590.00 | 1,589.00 | 1,589.00 | 2.1K |
| 15:44 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 1.0K |
| 15:46 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 15:48 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1.8K |
| 15:49 | 1,590.00 | 1,591.00 | 1,590.00 | 1,590.00 | 4.2K |
| 15:50 | 1,591.00 | 1,591.00 | 1,590.00 | 1,590.00 | 1.0K |
| 15:51 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.5K |
| 15:52 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 15:53 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 15:55 | 1,589.50 | 1,589.50 | 1,589.50 | 1,589.50 | 0.0K |
| 16:00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 16:01 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 4.7K |
| 16:02 | 1,587.00 | 1,587.00 | 1,586.00 | 1,586.00 | 2.1K |
| 16:07 | 1,589.00 | 1,589.00 | 1,588.00 | 1,588.00 | 0.9K |
| 16:10 | 1,587.98 | 1,587.98 | 1,587.00 | 1,587.00 | 0.9K |
| 16:16 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 16:17 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 16:22 | 1,588.98 | 1,588.98 | 1,588.98 | 1,588.98 | 0.1K |
| 16:23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 16:25 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 16:28 | 1,589.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.1K |
| 16:29 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 0.5K |
| 16:35 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 154.7K |