| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,629.00 | 1,632.02 | 1,629.00 | 1,632.02 | 1.4K |
| 08:01 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.2K |
| 08:02 | 1,633.60 | 1,633.60 | 1,633.60 | 1,633.60 | 0.0K |
| 08:04 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 08:05 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0K |
| 08:06 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 0.0K |
| 08:08 | 1,639.00 | 1,639.00 | 1,632.00 | 1,632.00 | 0.3K |
| 08:09 | 1,634.00 | 1,637.00 | 1,634.00 | 1,637.00 | 1.1K |
| 08:12 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.1K |
| 08:14 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1.0K |
| 08:15 | 1,643.00 | 1,645.00 | 1,643.00 | 1,645.00 | 0.3K |
| 08:17 | 1,644.00 | 1,644.00 | 1,640.00 | 1,641.00 | 1.4K |
| 08:18 | 1,643.00 | 1,643.00 | 1,640.00 | 1,640.00 | 0.3K |
| 08:19 | 1,642.00 | 1,642.00 | 1,642.00 | 1,642.00 | 0.0K |
| 08:20 | 1,642.00 | 1,642.00 | 1,639.00 | 1,639.00 | 0.0K |
| 08:21 | 1,640.00 | 1,642.00 | 1,639.00 | 1,639.00 | 0.8K |
| 08:25 | 1,641.00 | 1,641.00 | 1,641.00 | 1,641.00 | 0.0K |
| 08:28 | 1,638.00 | 1,638.00 | 1,637.00 | 1,637.00 | 0.4K |
| 08:29 | 1,636.00 | 1,639.00 | 1,636.00 | 1,639.00 | 0.1K |
| 08:30 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.5K |
| 08:31 | 1,636.00 | 1,636.00 | 1,635.00 | 1,635.00 | 0.1K |
| 08:33 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 08:34 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 0.5K |
| 08:35 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.3K |
| 08:36 | 1,636.00 | 1,637.00 | 1,636.00 | 1,637.00 | 0.5K |
| 08:37 | 1,637.00 | 1,638.00 | 1,637.00 | 1,638.00 | 0.1K |
| 08:38 | 1,638.00 | 1,638.00 | 1,636.00 | 1,636.00 | 0.6K |
| 08:39 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 08:41 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.2K |
| 08:42 | 1,638.00 | 1,638.00 | 1,637.00 | 1,637.00 | 1.2K |
| 08:46 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.3K |
| 08:49 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.2K |
| 08:50 | 1,637.00 | 1,637.00 | 1,636.00 | 1,636.00 | 0.1K |
| 09:00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 09:02 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.3K |
| 09:07 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.7K |
| 09:10 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 09:11 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 09:12 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 0.2K |
| 09:16 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 09:21 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.5K |
| 09:22 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.2K |
| 09:25 | 1,633.00 | 1,633.00 | 1,632.00 | 1,632.00 | 0.4K |
| 09:26 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.7K |
| 09:28 | 1,633.20 | 1,633.20 | 1,633.20 | 1,633.20 | 0.1K |
| 09:32 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 09:36 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 09:39 | 1,633.30 | 1,633.30 | 1,633.20 | 1,633.27 | 2.5K |
| 09:41 | 1,633.20 | 1,634.00 | 1,633.20 | 1,634.00 | 2.7K |
| 09:45 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.3K |
| 09:46 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 09:51 | 1,626.95 | 1,626.95 | 1,626.95 | 1,626.95 | 0.2K |
| 09:52 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.4K |
| 09:53 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 09:54 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.3K |
| 09:55 | 1,625.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.6K |
| 09:56 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 09:58 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 10:00 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 10:02 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 10:07 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 10:11 | 1,629.00 | 1,629.80 | 1,629.00 | 1,629.80 | 0.5K |
| 10:13 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 10:14 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 10:15 | 1,627.80 | 1,627.80 | 1,627.80 | 1,627.80 | 0.3K |
| 10:20 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.4K |
| 10:21 | 1,629.00 | 1,630.00 | 1,629.00 | 1,630.00 | 0.1K |
| 10:25 | 1,630.20 | 1,631.00 | 1,630.20 | 1,631.00 | 0.0K |
| 10:28 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:29 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:30 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:34 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.6K |
| 10:35 | 1,630.00 | 1,631.00 | 1,630.00 | 1,631.00 | 0.8K |
| 10:36 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 1.5K |
| 10:38 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 10:39 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 10:40 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 10:43 | 1,632.00 | 1,632.00 | 1,631.00 | 1,632.00 | 1.0K |
| 10:44 | 1,632.50 | 1,632.50 | 1,632.50 | 1,632.50 | 0.7K |
| 10:58 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.2K |
| 11:03 | 1,633.00 | 1,634.00 | 1,633.00 | 1,634.00 | 0.5K |
| 11:04 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 11:09 | 1,634.05 | 1,634.05 | 1,634.05 | 1,634.05 | 0.3K |
| 11:13 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 11:15 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 11:18 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 11:19 | 1,635.50 | 1,635.50 | 1,635.50 | 1,635.50 | 0.0K |
| 11:20 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.2K |
| 11:23 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 11:32 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.2K |
| 11:33 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.5K |
| 11:42 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 11:45 | 1,634.20 | 1,634.20 | 1,634.20 | 1,634.20 | 0.0K |
| 11:50 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 0.6K |
| 11:51 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.0K |
| 11:56 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 11:57 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 12:00 | 1,635.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.5K |
| 12:01 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 12:03 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 12:08 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.1K |
| 12:11 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.2K |
| 12:12 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 12:16 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 12:17 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.1K |
| 12:18 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.0K |
| 12:23 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 12:28 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.0K |
| 12:30 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.4K |
| 12:31 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 12:32 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.2K |
| 12:34 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 12:37 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 12:38 | 1,629.00 | 1,629.00 | 1,627.00 | 1,627.00 | 1.0K |
| 12:39 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.2K |
| 12:41 | 1,626.00 | 1,626.00 | 1,625.00 | 1,626.00 | 0.3K |
| 12:43 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 12:47 | 1,622.00 | 1,622.00 | 1,621.00 | 1,621.00 | 0.7K |
| 12:50 | 1,622.00 | 1,624.00 | 1,622.00 | 1,624.00 | 1.2K |
| 12:51 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.6K |
| 12:53 | 1,623.00 | 1,623.00 | 1,621.00 | 1,621.00 | 0.2K |
| 12:54 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.3K |
| 12:57 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 0.0K |
| 13:00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.3K |
| 13:04 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.6K |
| 13:06 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 13:08 | 1,624.00 | 1,628.00 | 1,624.00 | 1,626.00 | 0.4K |
| 13:09 | 1,627.00 | 1,628.00 | 1,627.00 | 1,628.00 | 0.1K |
| 13:10 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 13:11 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.3K |
| 13:20 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.2K |
| 13:21 | 1,625.30 | 1,625.30 | 1,625.30 | 1,625.30 | 0.1K |
| 13:25 | 1,624.00 | 1,624.00 | 1,623.50 | 1,623.50 | 0.3K |
| 13:28 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.1K |
| 13:30 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 13:31 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.8K |
| 13:32 | 1,624.00 | 1,625.00 | 1,624.00 | 1,624.00 | 0.5K |
| 13:35 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 13:36 | 1,622.98 | 1,622.98 | 1,622.98 | 1,622.98 | 0.2K |
| 13:39 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 13:41 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 13:42 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 13:45 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.2K |
| 13:52 | 1,624.00 | 1,624.00 | 1,621.00 | 1,621.00 | 0.3K |
| 13:53 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 13:59 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 0.1K |
| 14:00 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.3K |
| 14:02 | 1,618.47 | 1,620.00 | 1,618.47 | 1,620.00 | 0.2K |
| 14:03 | 1,619.98 | 1,619.98 | 1,619.98 | 1,619.98 | 0.1K |
| 14:04 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.5K |
| 14:05 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.5K |
| 14:06 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 14:07 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.2K |
| 14:08 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 14:09 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 14:12 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.6K |
| 14:14 | 1,614.17 | 1,614.17 | 1,614.17 | 1,614.17 | 2.0K |
| 14:15 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 14:16 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 14:17 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.6K |
| 14:20 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 14:21 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 14:22 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 14:26 | 1,611.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.6K |
| 14:28 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 14:33 | 1,609.00 | 1,609.00 | 1,607.00 | 1,608.00 | 0.5K |
| 14:36 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 14:37 | 1,607.00 | 1,607.00 | 1,605.00 | 1,605.00 | 0.1K |
| 14:38 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 0.5K |
| 14:46 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 14:49 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:51 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 14:55 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.5K |
| 14:56 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 14:59 | 1,603.20 | 1,603.20 | 1,603.20 | 1,603.20 | 0.2K |
| 15:01 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 15:02 | 1,600.98 | 1,600.98 | 1,600.98 | 1,600.98 | 0.2K |
| 15:04 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.8K |
| 15:05 | 1,602.00 | 1,604.00 | 1,602.00 | 1,604.00 | 0.7K |
| 15:06 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 15:09 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.6K |
| 15:10 | 1,608.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.6K |
| 15:11 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.9K |
| 15:16 | 1,606.35 | 1,606.35 | 1,606.35 | 1,606.35 | 0.0K |
| 15:17 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.3K |
| 15:18 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 15:22 | 1,607.95 | 1,607.95 | 1,607.95 | 1,607.95 | 0.3K |
| 15:26 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 15:27 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 15:28 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.7K |
| 15:29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 15:30 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 15:40 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 15:41 | 1,610.98 | 1,610.98 | 1,610.98 | 1,610.98 | 0.3K |
| 15:42 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.5K |
| 15:44 | 1,609.00 | 1,609.00 | 1,608.98 | 1,608.98 | 0.5K |
| 15:49 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 15:55 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 15:56 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.2K |
| 16:00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 16:01 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.4K |
| 16:02 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.4K |
| 16:03 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 16:05 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.2K |
| 16:06 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:10 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.2K |
| 16:12 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 16:13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:15 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 0.8K |
| 16:16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 16:20 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.7K |
| 16:22 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.9K |
| 16:24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 16:25 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 16:29 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 16:35 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 109.6K |