| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:01 | 1,637.02 | 1,637.02 | 1,637.02 | 1,637.02 | 0.1K |
| 08:02 | 1,645.00 | 1,653.04 | 1,645.00 | 1,653.04 | 1.8K |
| 08:03 | 1,655.91 | 1,655.91 | 1,655.91 | 1,655.91 | 0.3K |
| 08:04 | 1,662.00 | 1,662.00 | 1,653.00 | 1,653.00 | 0.5K |
| 08:05 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 08:07 | 1,653.83 | 1,653.83 | 1,653.83 | 1,653.83 | 0.1K |
| 08:08 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
| 08:09 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 08:13 | 1,655.47 | 1,655.47 | 1,655.47 | 1,655.47 | 0.0K |
| 08:14 | 1,656.24 | 1,656.24 | 1,656.24 | 1,656.24 | 0.1K |
| 08:15 | 1,658.00 | 1,658.00 | 1,657.60 | 1,657.60 | 0.1K |
| 08:16 | 1,659.00 | 1,661.00 | 1,659.00 | 1,661.00 | 0.5K |
| 08:18 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 08:19 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.3K |
| 08:20 | 1,658.00 | 1,661.00 | 1,658.00 | 1,661.00 | 0.4K |
| 08:22 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 0.3K |
| 08:24 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 1.0K |
| 08:26 | 1,666.00 | 1,666.00 | 1,664.00 | 1,664.00 | 0.4K |
| 08:28 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 08:30 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 08:36 | 1,664.80 | 1,664.80 | 1,664.80 | 1,664.80 | 0.0K |
| 08:41 | 1,666.43 | 1,666.43 | 1,666.43 | 1,666.43 | 1.2K |
| 08:42 | 1,670.00 | 1,670.00 | 1,669.00 | 1,669.00 | 0.3K |
| 08:43 | 1,670.84 | 1,671.00 | 1,669.00 | 1,669.00 | 3.8K |
| 08:44 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 08:45 | 1,666.40 | 1,666.40 | 1,666.40 | 1,666.40 | 0.1K |
| 08:50 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 08:54 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.3K |
| 08:58 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.4K |
| 08:59 | 1,665.00 | 1,665.00 | 1,663.00 | 1,663.00 | 0.9K |
| 09:03 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 09:04 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 09:05 | 1,664.00 | 1,664.00 | 1,663.00 | 1,664.00 | 0.8K |
| 09:07 | 1,666.00 | 1,666.00 | 1,665.00 | 1,665.00 | 0.2K |
| 09:08 | 1,665.00 | 1,665.00 | 1,663.00 | 1,663.00 | 0.4K |
| 09:15 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0K |
| 09:17 | 1,666.12 | 1,666.12 | 1,666.12 | 1,666.12 | 0.0K |
| 09:21 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 09:22 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 09:25 | 1,663.00 | 1,663.00 | 1,662.30 | 1,662.30 | 0.2K |
| 09:26 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 09:29 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 09:30 | 1,658.00 | 1,660.00 | 1,658.00 | 1,660.00 | 0.3K |
| 09:32 | 1,659.00 | 1,659.00 | 1,657.00 | 1,657.00 | 0.2K |
| 09:33 | 1,657.80 | 1,657.80 | 1,656.00 | 1,656.00 | 0.3K |
| 09:34 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 09:55 | 1,656.20 | 1,656.20 | 1,655.00 | 1,655.00 | 4.9K |
| 09:57 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 10:00 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.1K |
| 10:02 | 1,650.00 | 1,651.00 | 1,650.00 | 1,651.00 | 0.3K |
| 10:03 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.0K |
| 10:06 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 10:07 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.2K |
| 10:11 | 1,653.05 | 1,653.05 | 1,652.00 | 1,652.00 | 0.3K |
| 10:15 | 1,653.00 | 1,654.00 | 1,653.00 | 1,654.00 | 0.2K |
| 10:20 | 1,654.00 | 1,655.00 | 1,654.00 | 1,655.00 | 0.5K |
| 10:21 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.3K |
| 10:22 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.5K |
| 10:23 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.6K |
| 10:24 | 1,655.00 | 1,656.00 | 1,655.00 | 1,656.00 | 0.8K |
| 10:26 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:30 | 1,656.00 | 1,658.00 | 1,656.00 | 1,658.00 | 0.5K |
| 10:32 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 10:33 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 0.3K |
| 10:34 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 10:40 | 1,661.30 | 1,661.30 | 1,661.30 | 1,661.30 | 0.0K |
| 10:41 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.1K |
| 10:44 | 1,657.00 | 1,657.00 | 1,655.00 | 1,655.00 | 0.3K |
| 10:47 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 1.2K |
| 10:48 | 1,657.68 | 1,657.68 | 1,657.68 | 1,657.68 | 0.3K |
| 10:49 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 10:53 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 10:55 | 1,655.35 | 1,655.35 | 1,655.35 | 1,655.35 | 0.1K |
| 10:56 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 11:04 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.3K |
| 11:05 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.0K |
| 11:08 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.0K |
| 11:11 | 1,653.00 | 1,655.00 | 1,653.00 | 1,655.00 | 1.0K |
| 11:14 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 11:16 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 11:22 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 11:27 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 11:28 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 11:29 | 1,654.00 | 1,654.00 | 1,653.00 | 1,653.00 | 0.3K |
| 11:33 | 1,652.95 | 1,652.95 | 1,652.95 | 1,652.95 | 0.0K |
| 11:34 | 1,654.00 | 1,654.00 | 1,651.00 | 1,651.00 | 0.2K |
| 11:35 | 1,650.00 | 1,651.00 | 1,650.00 | 1,650.00 | 0.0K |
| 11:37 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0K |
| 11:38 | 1,651.30 | 1,651.30 | 1,651.30 | 1,651.30 | 0.3K |
| 11:39 | 1,650.74 | 1,650.74 | 1,650.00 | 1,650.00 | 0.8K |
| 11:40 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 11:41 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.3K |
| 11:43 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 2.3K |
| 11:44 | 1,651.00 | 1,652.00 | 1,651.00 | 1,652.00 | 0.2K |
| 11:45 | 1,650.34 | 1,650.34 | 1,650.34 | 1,650.34 | 0.5K |
| 11:46 | 1,651.00 | 1,662.16 | 1,651.00 | 1,662.16 | 4.2K |
| 11:50 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.2K |
| 11:55 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.1K |
| 11:56 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.0K |
| 11:57 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 2.5K |
| 11:58 | 1,651.51 | 1,651.51 | 1,651.51 | 1,651.51 | 0.8K |
| 11:59 | 1,654.00 | 1,656.00 | 1,654.00 | 1,656.00 | 3.0K |
| 12:00 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 12:01 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.6K |
| 12:02 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 0.5K |
| 12:04 | 1,656.95 | 1,656.95 | 1,656.95 | 1,656.95 | 0.4K |
| 12:05 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.5K |
| 12:13 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 12:20 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.3K |
| 12:21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 12:24 | 1,661.21 | 1,662.00 | 1,661.21 | 1,662.00 | 0.0K |
| 12:30 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 12:32 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 12:41 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.8K |
| 12:42 | 1,661.00 | 1,661.00 | 1,659.00 | 1,660.00 | 0.6K |
| 12:43 | 1,658.76 | 1,658.76 | 1,658.76 | 1,658.76 | 0.0K |
| 12:44 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 12:45 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.4K |
| 12:46 | 1,660.66 | 1,660.66 | 1,660.66 | 1,660.66 | 1.2K |
| 12:49 | 1,661.00 | 1,663.00 | 1,661.00 | 1,663.00 | 0.8K |
| 12:54 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.2K |
| 12:55 | 1,663.00 | 1,664.00 | 1,663.00 | 1,664.00 | 0.4K |
| 12:56 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.5K |
| 12:58 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 0.5K |
| 12:59 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 13:01 | 1,660.21 | 1,660.21 | 1,660.21 | 1,660.21 | 0.7K |
| 13:07 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 13:10 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.2K |
| 13:11 | 1,658.00 | 1,660.00 | 1,658.00 | 1,660.00 | 0.3K |
| 13:20 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 0.8K |
| 13:21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:23 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 0.6K |
| 13:33 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 13:36 | 1,659.94 | 1,659.94 | 1,659.94 | 1,659.94 | 0.0K |
| 13:38 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 1.0K |
| 13:39 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.6K |
| 13:40 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.5K |
| 13:41 | 1,666.00 | 1,666.00 | 1,665.00 | 1,665.00 | 0.1K |
| 13:42 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 13:46 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 0.4K |
| 13:47 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.6K |
| 13:50 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 13:51 | 1,661.00 | 1,664.00 | 1,661.00 | 1,664.00 | 0.3K |
| 13:52 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.3K |
| 13:55 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 13:56 | 1,663.81 | 1,663.81 | 1,663.81 | 1,663.81 | 0.2K |
| 14:09 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.9K |
| 14:11 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1.1K |
| 14:12 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 14:14 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.3K |
| 14:15 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.4K |
| 14:16 | 1,658.00 | 1,660.00 | 1,658.00 | 1,659.00 | 1.8K |
| 14:19 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 14:23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.7K |
| 14:25 | 1,659.76 | 1,659.76 | 1,659.76 | 1,659.76 | 0.5K |
| 14:32 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 14:33 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 1.0K |
| 14:34 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 14:35 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 14:36 | 1,659.00 | 1,659.00 | 1,658.00 | 1,658.00 | 0.7K |
| 14:37 | 1,657.00 | 1,657.00 | 1,656.00 | 1,656.00 | 1.0K |
| 14:39 | 1,658.00 | 1,658.00 | 1,657.00 | 1,657.00 | 0.4K |
| 14:40 | 1,655.00 | 1,656.00 | 1,655.00 | 1,656.00 | 0.2K |
| 14:41 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 0.3K |
| 14:42 | 1,656.00 | 1,658.00 | 1,656.00 | 1,658.00 | 0.5K |
| 14:54 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 14:55 | 1,657.70 | 1,657.70 | 1,657.70 | 1,657.70 | 0.1K |
| 14:59 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.0K |
| 15:00 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 15:01 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 15:02 | 1,658.00 | 1,658.00 | 1,654.00 | 1,654.00 | 1.2K |
| 15:03 | 1,655.00 | 1,656.00 | 1,655.00 | 1,656.00 | 1.0K |
| 15:07 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.4K |
| 15:08 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 15:09 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 15:11 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.6K |
| 15:12 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 15:13 | 1,657.70 | 1,657.70 | 1,657.70 | 1,657.70 | 0.1K |
| 15:14 | 1,657.00 | 1,657.00 | 1,656.00 | 1,656.00 | 0.5K |
| 15:16 | 1,656.30 | 1,658.00 | 1,656.30 | 1,658.00 | 0.3K |
| 15:24 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 15:28 | 1,658.30 | 1,658.30 | 1,658.30 | 1,658.30 | 0.1K |
| 15:35 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.9K |
| 15:36 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.0K |
| 15:39 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
| 15:42 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.4K |
| 15:44 | 1,656.00 | 1,656.00 | 1,653.00 | 1,653.00 | 1.5K |
| 15:45 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 15:48 | 1,655.00 | 1,655.00 | 1,654.00 | 1,654.00 | 0.9K |
| 15:49 | 1,653.57 | 1,653.57 | 1,653.57 | 1,653.57 | 0.3K |
| 15:54 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 15:55 | 1,653.70 | 1,653.70 | 1,653.70 | 1,653.70 | 0.2K |
| 15:56 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.5K |
| 16:02 | 1,653.00 | 1,654.00 | 1,653.00 | 1,654.00 | 2.3K |
| 16:03 | 1,654.00 | 1,656.00 | 1,654.00 | 1,656.00 | 0.6K |
| 16:10 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 16:11 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.5K |
| 16:16 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.0K |
| 16:20 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.2K |
| 16:22 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 1.1K |
| 16:23 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 0.7K |
| 16:24 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 16:25 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.3K |
| 16:27 | 1,659.00 | 1,660.00 | 1,659.00 | 1,659.00 | 0.6K |
| 16:28 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.1K |
| 16:29 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 16:35 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 66.6K |