| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 08:01 | 1,624.00 | 1,628.00 | 1,624.00 | 1,628.00 | 0.1K |
| 08:03 | 1,624.00 | 1,624.00 | 1,619.25 | 1,619.25 | 0.3K |
| 08:05 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 08:07 | 1,621.00 | 1,625.00 | 1,621.00 | 1,623.00 | 0.7K |
| 08:08 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:10 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:11 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.6K |
| 08:12 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.2K |
| 08:16 | 1,631.00 | 1,634.00 | 1,631.00 | 1,634.00 | 0.1K |
| 08:20 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 08:24 | 1,630.00 | 1,637.00 | 1,630.00 | 1,637.00 | 0.7K |
| 08:28 | 1,635.60 | 1,635.60 | 1,635.60 | 1,635.60 | 0.1K |
| 08:29 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 08:30 | 1,635.00 | 1,637.00 | 1,635.00 | 1,637.00 | 2.5K |
| 08:31 | 1,635.04 | 1,635.04 | 1,635.04 | 1,635.04 | 0.0K |
| 08:32 | 1,635.00 | 1,637.00 | 1,635.00 | 1,637.00 | 6.1K |
| 08:35 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 08:37 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 4.4K |
| 08:38 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 9.4K |
| 08:39 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 12.2K |
| 08:40 | 1,635.00 | 1,636.00 | 1,635.00 | 1,635.00 | 15.3K |
| 08:41 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 6.9K |
| 08:42 | 1,637.00 | 1,637.00 | 1,635.00 | 1,636.00 | 1.1K |
| 08:44 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 12.1K |
| 08:45 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 5.8K |
| 08:46 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 87.0K |
| 08:47 | 1,629.00 | 1,634.00 | 1,629.00 | 1,634.00 | 12.8K |
| 08:48 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 22.4K |
| 08:49 | 1,634.00 | 1,634.50 | 1,634.00 | 1,634.50 | 78.6K |
| 08:50 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.4K |
| 08:52 | 1,633.00 | 1,633.00 | 1,630.00 | 1,632.00 | 2.4K |
| 08:53 | 1,633.00 | 1,633.00 | 1,632.00 | 1,632.00 | 14.9K |
| 08:56 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 13.0K |
| 08:57 | 1,628.00 | 1,628.00 | 1,625.00 | 1,625.00 | 0.8K |
| 08:58 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.5K |
| 09:01 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.4K |
| 09:02 | 1,627.00 | 1,629.00 | 1,627.00 | 1,629.00 | 0.3K |
| 09:04 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 09:06 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.9K |
| 09:11 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 09:19 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 3.0K |
| 09:20 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.4K |
| 09:24 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 09:25 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 09:28 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 09:34 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.3K |
| 09:35 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 09:43 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 09:46 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 09:48 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.5K |
| 09:54 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.1K |
| 09:55 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.9K |
| 09:56 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 10:17 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 10:18 | 1,627.00 | 1,628.00 | 1,627.00 | 1,628.00 | 1.1K |
| 10:27 | 1,628.30 | 1,628.30 | 1,628.30 | 1,628.30 | 0.0K |
| 10:30 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 10:31 | 1,629.00 | 1,630.00 | 1,629.00 | 1,630.00 | 0.4K |
| 10:33 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 10:35 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 10:41 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 10:43 | 1,633.00 | 1,633.00 | 1,632.00 | 1,632.00 | 0.1K |
| 10:44 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.5K |
| 10:46 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 10:47 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 10:49 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 10:51 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 11:07 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 11:09 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 11:10 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 11:18 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 11:19 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 11:24 | 1,630.30 | 1,630.30 | 1,630.30 | 1,630.30 | 0.1K |
| 11:27 | 1,629.00 | 1,629.00 | 1,628.00 | 1,628.00 | 0.2K |
| 11:29 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.3K |
| 11:41 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1.9K |
| 11:42 | 1,632.00 | 1,632.00 | 1,631.00 | 1,631.80 | 0.1K |
| 11:43 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 11:45 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.1K |
| 11:46 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 11:47 | 1,629.20 | 1,629.20 | 1,628.00 | 1,628.00 | 1.0K |
| 11:49 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.1K |
| 11:54 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.8K |
| 11:56 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.3K |
| 11:58 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 12:27 | 1,630.28 | 1,630.28 | 1,630.28 | 1,630.28 | 0.2K |
| 12:32 | 1,631.00 | 1,633.00 | 1,631.00 | 1,633.00 | 0.9K |
| 12:33 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 12:38 | 1,634.80 | 1,634.95 | 1,634.80 | 1,634.95 | 0.2K |
| 12:44 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 12:48 | 1,634.80 | 1,634.80 | 1,634.80 | 1,634.80 | 0.2K |
| 12:51 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 12:57 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.2K |
| 13:01 | 1,634.00 | 1,634.00 | 1,633.00 | 1,633.00 | 0.1K |
| 13:02 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.2K |
| 13:04 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.1K |
| 13:20 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.1K |
| 13:24 | 1,638.30 | 1,638.30 | 1,638.30 | 1,638.30 | 0.0K |
| 13:28 | 1,638.30 | 1,638.30 | 1,638.30 | 1,638.30 | 0.0K |
| 13:30 | 1,639.00 | 1,642.00 | 1,639.00 | 1,642.00 | 0.5K |
| 13:31 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.3K |
| 13:34 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.0K |
| 13:38 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.1K |
| 13:41 | 1,642.80 | 1,642.80 | 1,642.80 | 1,642.80 | 0.4K |
| 13:42 | 1,641.00 | 1,641.00 | 1,640.00 | 1,640.00 | 0.7K |
| 13:43 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.3K |
| 13:44 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0K |
| 13:45 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.4K |
| 13:49 | 1,637.00 | 1,637.00 | 1,635.00 | 1,636.00 | 1.2K |
| 13:50 | 1,636.80 | 1,636.80 | 1,634.00 | 1,634.00 | 0.4K |
| 13:53 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 1.1K |
| 13:57 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.2K |
| 14:02 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.5K |
| 14:07 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.5K |
| 14:11 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.5K |
| 14:12 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 14:15 | 1,630.00 | 1,632.00 | 1,630.00 | 1,632.00 | 1.4K |
| 14:18 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 14:19 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.9K |
| 14:20 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 14:22 | 1,632.00 | 1,633.00 | 1,632.00 | 1,633.00 | 0.2K |
| 14:24 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 14:27 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 14:29 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 14:39 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.4K |
| 14:41 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 14:43 | 1,632.26 | 1,632.26 | 1,632.26 | 1,632.26 | 1.5K |
| 14:50 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.9K |
| 14:52 | 1,632.30 | 1,632.30 | 1,632.30 | 1,632.30 | 0.0K |
| 14:58 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 14:59 | 1,633.50 | 1,633.50 | 1,633.50 | 1,633.50 | 0.3K |
| 15:01 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 15:02 | 1,633.20 | 1,634.00 | 1,633.20 | 1,634.00 | 0.2K |
| 15:04 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 15:05 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.2K |
| 15:07 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 15:08 | 1,632.00 | 1,634.00 | 1,632.00 | 1,634.00 | 0.0K |
| 15:09 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 15:16 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.4K |
| 15:18 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 15:24 | 1,636.00 | 1,637.00 | 1,636.00 | 1,637.00 | 0.2K |
| 15:25 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 15:26 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 15:29 | 1,636.30 | 1,636.30 | 1,636.30 | 1,636.30 | 0.2K |
| 15:31 | 1,637.00 | 1,638.00 | 1,637.00 | 1,638.00 | 0.4K |
| 15:32 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0K |
| 15:34 | 1,638.80 | 1,638.80 | 1,637.00 | 1,637.00 | 0.9K |
| 15:38 | 1,638.00 | 1,639.00 | 1,638.00 | 1,639.00 | 0.4K |
| 15:44 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 15:46 | 1,638.20 | 1,638.20 | 1,638.20 | 1,638.20 | 0.4K |
| 15:47 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.2K |
| 15:49 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.6K |
| 15:50 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 15:51 | 1,637.30 | 1,637.30 | 1,637.30 | 1,637.30 | 0.4K |
| 15:53 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.2K |
| 15:55 | 1,636.65 | 1,637.00 | 1,636.65 | 1,637.00 | 0.1K |
| 15:56 | 1,636.60 | 1,637.00 | 1,636.60 | 1,637.00 | 0.4K |
| 16:06 | 1,638.00 | 1,639.00 | 1,638.00 | 1,639.00 | 0.5K |
| 16:07 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.0K |
| 16:08 | 1,639.05 | 1,639.05 | 1,639.05 | 1,639.05 | 0.3K |
| 16:09 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.2K |
| 16:12 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.1K |
| 16:15 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 16:18 | 1,637.00 | 1,637.00 | 1,636.00 | 1,636.00 | 0.4K |
| 16:22 | 1,638.00 | 1,638.00 | 1,636.00 | 1,636.00 | 0.4K |
| 16:23 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.4K |
| 16:25 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 16:28 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.7K |
| 16:29 | 1,637.00 | 1,637.00 | 1,635.00 | 1,635.00 | 1.0K |
| 16:35 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 72.6K |