| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,593.00 | 1,619.00 | 1,593.00 | 1,619.00 | 0.1K |
| 08:03 | 1,626.20 | 1,626.20 | 1,626.20 | 1,626.20 | 0.1K |
| 08:15 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.8K |
| 08:16 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 08:19 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 08:20 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 08:22 | 1,632.00 | 1,633.00 | 1,632.00 | 1,633.00 | 0.6K |
| 08:23 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.3K |
| 08:28 | 1,628.68 | 1,628.68 | 1,628.68 | 1,628.68 | 0.0K |
| 08:31 | 1,630.49 | 1,630.49 | 1,630.49 | 1,630.49 | 0.0K |
| 08:45 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 08:52 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 08:55 | 1,629.47 | 1,629.47 | 1,629.47 | 1,629.47 | 0.0K |
| 08:58 | 1,629.47 | 1,629.47 | 1,629.47 | 1,629.47 | 0.0K |
| 08:59 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 09:00 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 09:05 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.2K |
| 09:06 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.0K |
| 09:07 | 1,628.96 | 1,628.96 | 1,628.96 | 1,628.96 | 0.1K |
| 09:10 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 09:11 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.3K |
| 09:12 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.5K |
| 09:14 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 09:15 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 09:17 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.3K |
| 09:20 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.2K |
| 09:22 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 09:40 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 0.0K |
| 09:42 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 10:04 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 10:05 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.3K |
| 10:07 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 10:08 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.4K |
| 10:13 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 0.3K |
| 10:14 | 1,635.70 | 1,637.00 | 1,635.70 | 1,636.00 | 6.9K |
| 10:15 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 10:16 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 2.2K |
| 10:19 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 3.5K |
| 10:20 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 10:22 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 3.3K |
| 10:23 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.2K |
| 10:24 | 1,637.95 | 1,637.95 | 1,637.95 | 1,637.95 | 0.1K |
| 10:25 | 1,637.00 | 1,638.00 | 1,637.00 | 1,638.00 | 0.5K |
| 10:26 | 1,639.08 | 1,639.08 | 1,639.08 | 1,639.08 | 0.0K |
| 10:31 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.8K |
| 10:32 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 10:35 | 1,636.50 | 1,636.50 | 1,635.00 | 1,635.00 | 24.2K |
| 10:36 | 1,636.00 | 1,636.00 | 1,632.00 | 1,632.00 | 10.3K |
| 10:38 | 1,631.40 | 1,634.00 | 1,631.40 | 1,634.00 | 0.9K |
| 10:41 | 1,633.62 | 1,633.62 | 1,633.62 | 1,633.62 | 0.1K |
| 10:49 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 30.0K |
| 10:50 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.6K |
| 10:51 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 60.5K |
| 10:55 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.0K |
| 10:56 | 1,628.00 | 1,631.00 | 1,627.00 | 1,631.00 | 3.7K |
| 10:57 | 1,630.00 | 1,631.00 | 1,630.00 | 1,631.00 | 0.4K |
| 10:59 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 0.7K |
| 11:03 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 11:07 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 11:08 | 1,631.20 | 1,631.20 | 1,630.00 | 1,630.00 | 0.5K |
| 11:10 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.3K |
| 11:13 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 1.5K |
| 11:14 | 1,632.00 | 1,633.00 | 1,631.00 | 1,631.00 | 20.8K |
| 11:19 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.3K |
| 11:20 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 11:22 | 1,632.00 | 1,633.00 | 1,632.00 | 1,633.00 | 0.0K |
| 11:23 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 11:26 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 0.0K |
| 11:32 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 11:33 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 11:34 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.6K |
| 11:43 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 11:44 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.6K |
| 11:45 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.3K |
| 11:46 | 1,625.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.9K |
| 11:47 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.7K |
| 11:49 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 11:51 | 1,623.00 | 1,625.00 | 1,623.00 | 1,625.00 | 6.5K |
| 11:52 | 1,626.00 | 1,626.00 | 1,623.00 | 1,623.00 | 2.3K |
| 11:59 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 12:00 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 12:02 | 1,620.00 | 1,621.00 | 1,620.00 | 1,620.00 | 1.2K |
| 12:04 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 12:06 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 12:15 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 12:27 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 12:28 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 12:40 | 1,617.00 | 1,617.00 | 1,615.80 | 1,615.80 | 1.4K |
| 12:42 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 12:56 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 12:58 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 13:00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 13:03 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 13:13 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.4K |
| 13:15 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.5K |
| 13:27 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 13:30 | 1,617.00 | 1,617.00 | 1,610.00 | 1,610.00 | 3.0K |
| 13:31 | 1,609.00 | 1,609.00 | 1,603.00 | 1,609.00 | 2.9K |
| 13:32 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 13:34 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 13:36 | 1,610.05 | 1,612.00 | 1,610.05 | 1,612.00 | 0.7K |
| 13:37 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1.4K |
| 13:38 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 13:39 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 13:40 | 1,606.00 | 1,606.00 | 1,604.00 | 1,604.00 | 0.4K |
| 13:41 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:43 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.8K |
| 13:46 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 1.0K |
| 13:49 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 1.3K |
| 13:50 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.8K |
| 13:51 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 13:52 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 13:55 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 13:59 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 14:00 | 1,616.00 | 1,616.00 | 1,614.00 | 1,615.00 | 0.6K |
| 14:01 | 1,615.00 | 1,615.00 | 1,614.00 | 1,614.00 | 0.1K |
| 14:02 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 14:03 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 14:07 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 14:08 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 14:10 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1.2K |
| 14:13 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 14:15 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.4K |
| 14:28 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.9K |
| 14:29 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.1K |
| 14:30 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.6K |
| 14:31 | 1,615.00 | 1,615.00 | 1,612.00 | 1,612.00 | 0.6K |
| 14:32 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.7K |
| 14:35 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 14:36 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 14:40 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 14:45 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.2K |
| 14:46 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 14:48 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.0K |
| 14:50 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 14:51 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.2K |
| 14:55 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 14:57 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.4K |
| 15:02 | 1,616.00 | 1,616.30 | 1,616.00 | 1,616.30 | 0.1K |
| 15:05 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 15:07 | 1,615.00 | 1,615.00 | 1,614.00 | 1,614.00 | 0.1K |
| 15:14 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 15:18 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1.1K |
| 15:24 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.8K |
| 15:25 | 1,610.00 | 1,613.00 | 1,609.00 | 1,613.00 | 2.3K |
| 15:27 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 15:29 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.4K |
| 15:31 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.2K |
| 15:34 | 1,615.20 | 1,615.20 | 1,615.20 | 1,615.20 | 0.1K |
| 15:36 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 15:38 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.8K |
| 15:39 | 1,615.00 | 1,616.00 | 1,615.00 | 1,616.00 | 0.1K |
| 15:42 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 15:47 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 15:48 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 15:51 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 15:52 | 1,612.79 | 1,612.79 | 1,612.79 | 1,612.79 | 0.0K |
| 15:54 | 1,612.78 | 1,613.00 | 1,612.78 | 1,613.00 | 0.2K |
| 15:59 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:00 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.9K |
| 16:02 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.5K |
| 16:05 | 1,611.00 | 1,611.00 | 1,610.00 | 1,611.00 | 1.8K |
| 16:06 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.7K |
| 16:09 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:13 | 1,611.00 | 1,611.00 | 1,610.00 | 1,611.00 | 2.5K |
| 16:15 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 1.2K |
| 16:19 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.3K |
| 16:21 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.4K |
| 16:23 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 16:25 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 1.2K |
| 16:27 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 16:29 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 16:35 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 98.8K |