| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,608.00 | 1,611.00 | 1,589.00 | 1,611.00 | 0.1K |
| 08:02 | 1,597.90 | 1,597.90 | 1,597.90 | 1,597.90 | 0.0K |
| 08:05 | 1,609.00 | 1,614.00 | 1,601.00 | 1,601.00 | 0.6K |
| 08:06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 08:07 | 1,602.00 | 1,603.00 | 1,602.00 | 1,603.00 | 0.6K |
| 08:08 | 1,604.94 | 1,604.94 | 1,604.94 | 1,604.94 | 0.0K |
| 08:10 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 08:11 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 08:12 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.5K |
| 08:13 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.2K |
| 08:14 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 08:18 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 08:19 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:24 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 08:25 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.0K |
| 08:34 | 1,610.40 | 1,616.00 | 1,610.40 | 1,616.00 | 0.5K |
| 08:38 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:41 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:48 | 1,611.60 | 1,611.60 | 1,611.60 | 1,611.60 | 0.2K |
| 08:50 | 1,613.00 | 1,614.00 | 1,613.00 | 1,613.00 | 1.5K |
| 08:55 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.4K |
| 08:56 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 08:57 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.4K |
| 09:00 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.3K |
| 09:01 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.1K |
| 09:02 | 1,622.00 | 1,622.80 | 1,621.00 | 1,622.80 | 0.7K |
| 09:03 | 1,621.00 | 1,623.00 | 1,621.00 | 1,623.00 | 0.5K |
| 09:06 | 1,624.40 | 1,624.40 | 1,624.40 | 1,624.40 | 0.7K |
| 09:07 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.5K |
| 09:11 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 09:14 | 1,620.80 | 1,620.80 | 1,620.80 | 1,620.80 | 0.0K |
| 09:16 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:21 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 09:28 | 1,619.41 | 1,623.00 | 1,619.41 | 1,623.00 | 0.3K |
| 09:38 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 09:48 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 09:58 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.4K |
| 09:59 | 1,624.80 | 1,625.00 | 1,624.80 | 1,625.00 | 1.0K |
| 10:02 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 10:03 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 10:04 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.1K |
| 10:05 | 1,629.00 | 1,630.80 | 1,629.00 | 1,630.80 | 0.3K |
| 10:07 | 1,631.00 | 1,631.00 | 1,627.00 | 1,627.00 | 0.5K |
| 10:18 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 10:19 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.7K |
| 10:20 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 10:27 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 10:29 | 1,628.80 | 1,628.80 | 1,628.80 | 1,628.80 | 0.5K |
| 10:31 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.2K |
| 10:36 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 10:40 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 10:48 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 10:57 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 11:03 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 11:07 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 1.2K |
| 11:13 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 11:22 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 11:25 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 11:27 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 11:28 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 11:31 | 1,624.80 | 1,624.80 | 1,624.80 | 1,624.80 | 0.0K |
| 11:35 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 11:42 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 11:43 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 11:48 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:50 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 11:51 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:53 | 1,622.00 | 1,623.00 | 1,622.00 | 1,623.00 | 0.1K |
| 11:54 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.6K |
| 11:57 | 1,623.00 | 1,623.50 | 1,622.00 | 1,623.50 | 0.6K |
| 12:00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.5K |
| 12:01 | 1,625.00 | 1,626.00 | 1,625.00 | 1,626.00 | 0.1K |
| 12:02 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.0K |
| 12:08 | 1,626.00 | 1,626.00 | 1,624.00 | 1,624.00 | 0.8K |
| 12:10 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 12:14 | 1,625.30 | 1,625.30 | 1,625.30 | 1,625.30 | 0.1K |
| 12:17 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 12:22 | 1,623.00 | 1,625.00 | 1,623.00 | 1,625.00 | 0.3K |
| 12:23 | 1,626.00 | 1,628.00 | 1,626.00 | 1,628.00 | 0.1K |
| 12:32 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 12:33 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.1K |
| 12:50 | 1,628.00 | 1,628.00 | 1,627.00 | 1,627.00 | 0.1K |
| 12:52 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 12:54 | 1,629.00 | 1,631.00 | 1,629.00 | 1,631.00 | 1.2K |
| 12:55 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.4K |
| 13:01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.4K |
| 13:05 | 1,629.80 | 1,629.80 | 1,629.80 | 1,629.80 | 0.8K |
| 13:06 | 1,631.00 | 1,631.00 | 1,631.00 | 1,631.00 | 0.1K |
| 13:10 | 1,630.00 | 1,630.00 | 1,629.00 | 1,630.00 | 11.0K |
| 13:16 | 1,630.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.1K |
| 13:18 | 1,635.00 | 1,635.00 | 1,634.00 | 1,634.00 | 4.2K |
| 13:19 | 1,635.00 | 1,636.00 | 1,635.00 | 1,636.00 | 0.4K |
| 13:21 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.9K |
| 13:26 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.8K |
| 13:30 | 1,633.00 | 1,633.00 | 1,633.00 | 1,633.00 | 0.1K |
| 13:42 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 13:45 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 13:52 | 1,638.00 | 1,641.00 | 1,638.00 | 1,641.00 | 0.2K |
| 13:54 | 1,637.00 | 1,637.00 | 1,635.00 | 1,637.00 | 2.8K |
| 13:56 | 1,637.13 | 1,637.13 | 1,637.13 | 1,637.13 | 0.2K |
| 13:58 | 1,638.00 | 1,639.00 | 1,638.00 | 1,639.00 | 0.2K |
| 13:59 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.6K |
| 14:00 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.1K |
| 14:01 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.7K |
| 14:02 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 14:05 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 14:06 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.2K |
| 14:18 | 1,634.97 | 1,636.00 | 1,634.97 | 1,636.00 | 0.2K |
| 14:35 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 14:37 | 1,635.50 | 1,635.50 | 1,635.50 | 1,635.50 | 0.2K |
| 14:38 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.0K |
| 14:39 | 1,635.50 | 1,635.91 | 1,635.50 | 1,635.91 | 0.4K |
| 14:46 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 14:50 | 1,634.00 | 1,634.00 | 1,633.00 | 1,633.00 | 0.3K |
| 14:54 | 1,634.00 | 1,634.00 | 1,633.00 | 1,633.00 | 0.6K |
| 14:55 | 1,630.00 | 1,631.00 | 1,630.00 | 1,631.00 | 2.9K |
| 15:01 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.2K |
| 15:06 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 15:07 | 1,631.00 | 1,631.00 | 1,630.00 | 1,630.00 | 0.2K |
| 15:08 | 1,630.00 | 1,631.00 | 1,630.00 | 1,631.00 | 0.8K |
| 15:09 | 1,632.47 | 1,632.47 | 1,632.47 | 1,632.47 | 0.1K |
| 15:12 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.0K |
| 15:13 | 1,633.20 | 1,633.20 | 1,633.20 | 1,633.20 | 0.3K |
| 15:15 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.6K |
| 15:16 | 1,633.00 | 1,633.00 | 1,632.00 | 1,632.00 | 0.3K |
| 15:19 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 0.0K |
| 15:23 | 1,634.27 | 1,634.27 | 1,634.27 | 1,634.27 | 0.5K |
| 15:24 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.7K |
| 15:25 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.0K |
| 15:30 | 1,636.67 | 1,636.67 | 1,636.67 | 1,636.67 | 0.0K |
| 15:31 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.0K |
| 15:36 | 1,637.00 | 1,638.00 | 1,637.00 | 1,638.00 | 0.2K |
| 15:40 | 1,636.00 | 1,637.50 | 1,636.00 | 1,637.00 | 2.4K |
| 15:48 | 1,637.00 | 1,637.00 | 1,636.00 | 1,637.00 | 4.9K |
| 15:49 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 1.1K |
| 15:50 | 1,636.00 | 1,637.00 | 1,636.00 | 1,637.00 | 8.1K |
| 15:51 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.1K |
| 15:53 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.5K |
| 15:56 | 1,636.00 | 1,636.00 | 1,636.00 | 1,636.00 | 0.6K |
| 16:00 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.0K |
| 16:02 | 1,637.49 | 1,637.49 | 1,637.49 | 1,637.49 | 0.2K |
| 16:03 | 1,637.00 | 1,638.00 | 1,637.00 | 1,638.00 | 0.9K |
| 16:06 | 1,638.00 | 1,638.00 | 1,638.00 | 1,638.00 | 0.3K |
| 16:08 | 1,637.00 | 1,637.00 | 1,637.00 | 1,637.00 | 0.8K |
| 16:13 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 0.1K |
| 16:17 | 1,634.00 | 1,634.00 | 1,633.00 | 1,633.00 | 0.1K |
| 16:20 | 1,634.00 | 1,635.00 | 1,634.00 | 1,635.00 | 0.3K |
| 16:21 | 1,633.00 | 1,633.00 | 1,632.00 | 1,632.00 | 0.6K |
| 16:25 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.9K |
| 16:26 | 1,632.00 | 1,632.00 | 1,630.00 | 1,630.00 | 1.8K |
| 16:28 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 0.2K |
| 16:29 | 1,631.00 | 1,632.00 | 1,630.00 | 1,630.00 | 1.1K |
| 16:35 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 239.3K |