| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 1.7K |
| 08:01 | 1,584.00 | 1,591.00 | 1,584.00 | 1,591.00 | 0.0K |
| 08:02 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.6K |
| 08:03 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 08:06 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 08:07 | 1,578.00 | 1,580.00 | 1,578.00 | 1,580.00 | 0.4K |
| 08:09 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 20.0K |
| 08:10 | 1,581.00 | 1,583.00 | 1,581.00 | 1,582.00 | 2.2K |
| 08:11 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 08:13 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 08:14 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 08:15 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.1K |
| 08:17 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 08:18 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 08:20 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 08:21 | 1,587.00 | 1,587.00 | 1,582.00 | 1,582.00 | 0.0K |
| 08:23 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 08:31 | 1,584.55 | 1,584.55 | 1,584.55 | 1,584.55 | 0.1K |
| 08:40 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 08:42 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.1K |
| 08:43 | 1,578.00 | 1,578.00 | 1,578.00 | 1,578.00 | 0.2K |
| 08:44 | 1,579.00 | 1,579.00 | 1,579.00 | 1,579.00 | 0.0K |
| 08:46 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 0.7K |
| 08:48 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.1K |
| 08:51 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 08:55 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.1K |
| 08:57 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:03 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:04 | 1,582.00 | 1,584.00 | 1,582.00 | 1,584.00 | 0.6K |
| 09:13 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.3K |
| 09:18 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.1K |
| 09:22 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 09:24 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 09:27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 09:28 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 09:31 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 09:37 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 09:38 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:44 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 09:54 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.3K |
| 09:59 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 10:03 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:04 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.3K |
| 10:10 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 10:11 | 1,584.81 | 1,584.81 | 1,584.81 | 1,584.81 | 42.6K |
| 10:12 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 10:14 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 10:15 | 1,586.00 | 1,587.00 | 1,586.00 | 1,587.00 | 0.5K |
| 10:18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 10:19 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 10:21 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 10:22 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.7K |
| 10:23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 10:31 | 1,589.00 | 1,591.00 | 1,589.00 | 1,591.00 | 0.7K |
| 10:33 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 10:35 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 10:41 | 1,591.02 | 1,591.02 | 1,591.02 | 1,591.02 | 0.0K |
| 10:46 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.3K |
| 10:48 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 10:49 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 10:50 | 1,593.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.7K |
| 10:51 | 1,593.00 | 1,593.00 | 1,591.00 | 1,591.00 | 0.8K |
| 10:52 | 1,592.00 | 1,593.00 | 1,592.00 | 1,592.00 | 0.4K |
| 10:53 | 1,591.00 | 1,593.00 | 1,591.00 | 1,592.00 | 0.9K |
| 10:54 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 0.1K |
| 10:55 | 1,592.00 | 1,592.00 | 1,590.00 | 1,591.00 | 0.3K |
| 10:56 | 1,591.00 | 1,592.00 | 1,590.00 | 1,591.00 | 0.2K |
| 10:57 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.1K |
| 10:58 | 1,591.00 | 1,592.00 | 1,591.00 | 1,592.00 | 0.1K |
| 10:59 | 1,591.00 | 1,592.00 | 1,589.00 | 1,589.00 | 0.2K |
| 11:00 | 1,589.00 | 1,590.00 | 1,589.00 | 1,590.00 | 0.4K |
| 11:03 | 1,587.00 | 1,588.00 | 1,587.00 | 1,588.00 | 0.4K |
| 11:09 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 11:17 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 11:21 | 1,586.02 | 1,587.00 | 1,586.02 | 1,587.00 | 0.1K |
| 11:22 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 11:23 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:27 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 11:31 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 11:32 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.2K |
| 11:36 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.3K |
| 11:37 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:40 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:41 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 11:43 | 1,587.53 | 1,587.53 | 1,587.53 | 1,587.53 | 0.1K |
| 11:45 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:47 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 11:49 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:50 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 11:51 | 1,587.50 | 1,587.50 | 1,587.50 | 1,587.50 | 0.0K |
| 11:53 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 11:56 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 11:57 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 12:00 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:01 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.2K |
| 12:02 | 1,586.00 | 1,586.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:11 | 1,583.00 | 1,583.00 | 1,583.00 | 1,583.00 | 0.0K |
| 12:12 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.5K |
| 12:13 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 12:14 | 1,584.50 | 1,584.50 | 1,584.50 | 1,584.50 | 0.0K |
| 12:16 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 12:19 | 1,585.00 | 1,586.61 | 1,585.00 | 1,586.61 | 0.0K |
| 12:20 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 12:21 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 12:26 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 12:32 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 12:33 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:38 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:40 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 12:46 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.3K |
| 12:48 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.4K |
| 12:56 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:01 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 13:02 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 13:03 | 1,588.00 | 1,591.00 | 1,588.00 | 1,588.00 | 0.6K |
| 13:04 | 1,590.00 | 1,590.00 | 1,587.00 | 1,587.00 | 0.0K |
| 13:14 | 1,585.00 | 1,586.00 | 1,585.00 | 1,586.00 | 0.0K |
| 13:15 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:18 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 13:19 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.0K |
| 13:21 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 13:23 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.2K |
| 13:26 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:33 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:35 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.2K |
| 13:47 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.0K |
| 13:48 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.2K |
| 13:49 | 1,590.00 | 1,592.00 | 1,590.00 | 1,592.00 | 0.3K |
| 13:54 | 1,590.00 | 1,591.00 | 1,590.00 | 1,591.00 | 0.6K |
| 13:58 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 14:08 | 1,589.53 | 1,589.53 | 1,589.53 | 1,589.53 | 0.0K |
| 14:09 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.0K |
| 14:13 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 14:17 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 14:23 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:27 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 14:28 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 14:31 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.6K |
| 14:32 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.1K |
| 14:35 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.1K |
| 14:38 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.1K |
| 14:39 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.0K |
| 14:40 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 14:41 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.2K |
| 14:47 | 1,590.00 | 1,590.00 | 1,589.00 | 1,589.00 | 0.4K |
| 14:49 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 14:56 | 1,591.02 | 1,591.02 | 1,591.02 | 1,591.02 | 0.0K |
| 14:59 | 1,592.00 | 1,593.00 | 1,592.00 | 1,593.00 | 1.6K |
| 15:00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:01 | 1,593.00 | 1,593.53 | 1,593.00 | 1,593.53 | 0.7K |
| 15:02 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.2K |
| 15:10 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:11 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.0K |
| 15:12 | 1,596.00 | 1,596.00 | 1,596.00 | 1,596.00 | 0.3K |
| 15:13 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 15:14 | 1,595.00 | 1,595.00 | 1,595.00 | 1,595.00 | 0.2K |
| 15:19 | 1,595.02 | 1,595.02 | 1,593.00 | 1,593.00 | 0.4K |
| 15:20 | 1,592.05 | 1,592.05 | 1,592.05 | 1,592.05 | 0.0K |
| 15:21 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 0.1K |
| 15:23 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 15:28 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.1K |
| 15:31 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 15:39 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 15:40 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 15:46 | 1,588.00 | 1,589.00 | 1,588.00 | 1,589.00 | 0.5K |
| 15:50 | 1,590.00 | 1,590.00 | 1,586.00 | 1,586.00 | 0.3K |
| 15:52 | 1,586.00 | 1,586.00 | 1,586.00 | 1,586.00 | 0.1K |
| 15:55 | 1,587.00 | 1,589.00 | 1,587.00 | 1,589.00 | 0.2K |
| 15:58 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 16:02 | 1,585.00 | 1,585.00 | 1,584.00 | 1,584.00 | 0.3K |
| 16:04 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.1K |
| 16:05 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.2K |
| 16:10 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:14 | 1,588.00 | 1,588.00 | 1,588.00 | 1,588.00 | 0.0K |
| 16:15 | 1,589.00 | 1,589.00 | 1,587.00 | 1,587.00 | 0.2K |
| 16:18 | 1,588.00 | 1,588.00 | 1,587.00 | 1,587.00 | 0.2K |
| 16:20 | 1,588.00 | 1,588.00 | 1,586.00 | 1,586.00 | 0.8K |
| 16:26 | 1,587.00 | 1,587.00 | 1,587.00 | 1,587.00 | 0.0K |
| 16:27 | 1,585.00 | 1,585.00 | 1,585.00 | 1,585.00 | 0.0K |
| 16:28 | 1,585.00 | 1,586.00 | 1,585.00 | 1,585.00 | 0.3K |
| 16:29 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 0.0K |
| 16:35 | 1,584.00 | 1,584.00 | 1,584.00 | 1,584.00 | 172.4K |