| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,582.00 | 1,582.00 | 1,582.00 | 1,582.00 | 0.2K |
| 08:02 | 1,619.92 | 1,619.92 | 1,619.92 | 1,619.92 | 0.4K |
| 08:06 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:09 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.2K |
| 08:12 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 08:14 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 08:21 | 1,618.00 | 1,618.00 | 1,613.00 | 1,618.00 | 0.1K |
| 08:23 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 08:24 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 08:31 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 08:33 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:34 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:37 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 08:48 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:51 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:53 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.5K |
| 08:57 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.2K |
| 09:01 | 1,613.00 | 1,613.00 | 1,608.00 | 1,608.00 | 0.2K |
| 09:02 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:03 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 09:10 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 09:11 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 09:14 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 09:18 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 09:19 | 1,609.47 | 1,609.47 | 1,609.47 | 1,609.47 | 0.0K |
| 09:23 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 09:26 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:27 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:35 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 09:39 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 09:44 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.5K |
| 09:46 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 09:47 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 09:54 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 09:56 | 1,605.95 | 1,605.95 | 1,605.95 | 1,605.95 | 0.0K |
| 10:01 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 10:17 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.2K |
| 10:18 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 0.3K |
| 10:33 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 10:48 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 10:57 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.4K |
| 10:59 | 1,601.47 | 1,601.47 | 1,601.47 | 1,601.47 | 0.3K |
| 11:02 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.7K |
| 11:03 | 1,600.17 | 1,600.17 | 1,600.17 | 1,600.17 | 0.0K |
| 11:05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 11:08 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 11:09 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.5K |
| 11:12 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.4K |
| 11:13 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 11:18 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.2K |
| 11:19 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 11:22 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 11:24 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:27 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 11:28 | 1,607.00 | 1,607.00 | 1,605.00 | 1,605.00 | 0.4K |
| 11:33 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 11:37 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 11:40 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 11:45 | 1,600.00 | 1,603.00 | 1,600.00 | 1,603.00 | 0.0K |
| 11:48 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.5K |
| 11:57 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 11:58 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.6K |
| 12:02 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.2K |
| 12:09 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 0.2K |
| 12:19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 12:20 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.1K |
| 12:21 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 12:23 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 12:26 | 1,606.98 | 1,606.98 | 1,606.00 | 1,606.00 | 0.4K |
| 12:30 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 12:33 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 12:35 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 12:36 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 12:39 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 12:42 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 12:45 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 12:47 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 12:50 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 12:57 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 13:00 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 13:02 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:05 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 13:07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 13:08 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.6K |
| 13:11 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 13:13 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:14 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.2K |
| 13:15 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.1K |
| 13:19 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 13:21 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 13:22 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 13:24 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:25 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 13:36 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.2K |
| 13:37 | 1,600.00 | 1,600.00 | 1,598.00 | 1,598.00 | 0.5K |
| 13:39 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.2K |
| 13:49 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 13:51 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.0K |
| 13:52 | 1,598.98 | 1,598.98 | 1,598.47 | 1,598.47 | 0.1K |
| 13:59 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 14:00 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 2.3K |
| 14:01 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:02 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:04 | 1,603.00 | 1,603.00 | 1,601.98 | 1,601.98 | 0.2K |
| 14:07 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:10 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 14:12 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 14:14 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 14:15 | 1,601.00 | 1,601.00 | 1,600.00 | 1,600.00 | 0.2K |
| 14:18 | 1,603.00 | 1,603.00 | 1,601.00 | 1,601.00 | 0.3K |
| 14:20 | 1,603.00 | 1,603.00 | 1,601.98 | 1,601.98 | 0.1K |
| 14:31 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.4K |
| 14:32 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 14:33 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 0.2K |
| 14:34 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 1.4K |
| 14:35 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.5K |
| 14:38 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.5K |
| 14:39 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.2K |
| 14:40 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 14:41 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.3K |
| 14:42 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.4K |
| 14:44 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 0.2K |
| 14:45 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 14:46 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 14:47 | 1,607.00 | 1,607.00 | 1,606.00 | 1,607.00 | 1.1K |
| 14:51 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 14:52 | 1,608.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.5K |
| 14:55 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.8K |
| 14:57 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.4K |
| 14:58 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.3K |
| 15:01 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:07 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:08 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.4K |
| 15:09 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.4K |
| 15:11 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 15:12 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 15:13 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 15:14 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 15:15 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.1K |
| 15:17 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.3K |
| 15:22 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.1K |
| 15:25 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 0.3K |
| 15:28 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 15:30 | 1,612.00 | 1,614.00 | 1,612.00 | 1,614.00 | 0.2K |
| 15:31 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 15:34 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.9K |
| 15:35 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 15:39 | 1,611.70 | 1,611.70 | 1,611.70 | 1,611.70 | 0.0K |
| 15:40 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:41 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.6K |
| 15:42 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.6K |
| 15:44 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 15:45 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 15:48 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 15:56 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 0.4K |
| 15:57 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.4K |
| 15:58 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 15:59 | 1,611.70 | 1,611.70 | 1,611.70 | 1,611.70 | 0.1K |
| 16:00 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 0.6K |
| 16:01 | 1,610.35 | 1,611.00 | 1,610.35 | 1,611.00 | 0.7K |
| 16:03 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:06 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 16:08 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 16:11 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.3K |
| 16:12 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 0.2K |
| 16:14 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:21 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 16:22 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 16:23 | 1,613.30 | 1,613.30 | 1,613.30 | 1,613.30 | 0.1K |
| 16:25 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 16:26 | 1,616.00 | 1,616.00 | 1,614.00 | 1,614.00 | 0.8K |
| 16:28 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.6K |
| 16:29 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.2K |
| 16:35 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 128.2K |