| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,686.00 | 1,686.00 | 1,641.00 | 1,641.00 | 0.1K |
| 08:04 | 1,647.00 | 1,649.00 | 1,647.00 | 1,649.00 | 0.3K |
| 08:05 | 1,655.00 | 1,661.00 | 1,655.00 | 1,661.00 | 0.5K |
| 08:10 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.7K |
| 08:11 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 08:13 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 08:15 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 08:18 | 1,656.00 | 1,656.00 | 1,655.00 | 1,655.00 | 0.2K |
| 08:20 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.3K |
| 08:27 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.1K |
| 08:33 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.2K |
| 08:43 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 08:58 | 1,651.40 | 1,651.40 | 1,651.40 | 1,651.40 | 0.0K |
| 08:59 | 1,654.00 | 1,654.00 | 1,651.40 | 1,651.40 | 0.0K |
| 09:05 | 1,654.00 | 1,660.00 | 1,654.00 | 1,660.00 | 1.6K |
| 09:07 | 1,658.00 | 1,660.00 | 1,657.00 | 1,660.00 | 1.7K |
| 09:09 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 0.4K |
| 09:12 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 09:13 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 09:19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.9K |
| 09:21 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 09:24 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 2.8K |
| 09:25 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.1K |
| 09:27 | 1,655.60 | 1,655.60 | 1,655.60 | 1,655.60 | 0.5K |
| 09:29 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.9K |
| 09:33 | 1,656.00 | 1,656.00 | 1,656.00 | 1,656.00 | 0.2K |
| 09:34 | 1,658.00 | 1,660.00 | 1,658.00 | 1,660.00 | 1.5K |
| 09:41 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 09:44 | 1,661.60 | 1,661.60 | 1,661.60 | 1,661.60 | 0.0K |
| 09:45 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 09:49 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 09:51 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 09:52 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.2K |
| 09:53 | 1,663.00 | 1,663.00 | 1,661.00 | 1,661.00 | 0.1K |
| 09:56 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 09:59 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 0.1K |
| 10:02 | 1,663.02 | 1,663.02 | 1,663.02 | 1,663.02 | 0.2K |
| 10:09 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 10:12 | 1,660.00 | 1,660.00 | 1,657.00 | 1,657.00 | 1.3K |
| 10:15 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 10:16 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.4K |
| 10:18 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.1K |
| 10:20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 10:21 | 1,659.02 | 1,659.02 | 1,659.02 | 1,659.02 | 0.2K |
| 10:25 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 10:28 | 1,659.40 | 1,659.40 | 1,659.40 | 1,659.40 | 0.1K |
| 10:29 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 10:33 | 1,660.00 | 1,661.00 | 1,660.00 | 1,661.00 | 0.8K |
| 10:39 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 0.5K |
| 10:42 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 10:44 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 10:48 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.8K |
| 10:53 | 1,661.62 | 1,661.62 | 1,661.62 | 1,661.62 | 0.1K |
| 10:55 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 0.2K |
| 10:56 | 1,659.00 | 1,661.00 | 1,659.00 | 1,661.00 | 0.0K |
| 10:57 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 11:02 | 1,661.53 | 1,661.53 | 1,661.53 | 1,661.53 | 0.2K |
| 11:03 | 1,660.00 | 1,663.00 | 1,660.00 | 1,663.00 | 24.7K |
| 11:05 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 50.2K |
| 11:06 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 11:11 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 11:12 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 11:19 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:21 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 11:27 | 1,663.00 | 1,663.00 | 1,661.00 | 1,661.00 | 1.0K |
| 11:28 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 1.4K |
| 11:29 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 0.6K |
| 11:30 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 11:31 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 11:33 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 11:34 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 11:35 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.3K |
| 11:37 | 1,660.00 | 1,661.00 | 1,659.00 | 1,660.00 | 1.8K |
| 11:38 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 11:40 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 2.6K |
| 11:41 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.6K |
| 11:45 | 1,661.00 | 1,664.00 | 1,661.00 | 1,664.00 | 4.1K |
| 11:48 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.2K |
| 11:52 | 1,665.00 | 1,667.00 | 1,665.00 | 1,667.00 | 0.4K |
| 11:53 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 11:56 | 1,665.00 | 1,665.00 | 1,664.00 | 1,664.00 | 0.3K |
| 11:59 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 12:03 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 12:04 | 1,662.69 | 1,662.69 | 1,662.69 | 1,662.69 | 6.7K |
| 12:05 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 12:08 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 12:10 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 12:16 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 12:48 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 12:49 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 12:56 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 13:08 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0K |
| 13:11 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.3K |
| 13:12 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 13:13 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 13:15 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 0.2K |
| 13:16 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:18 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.7K |
| 13:26 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 13:29 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 13:31 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 13:32 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:34 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 13:36 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 13:37 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:40 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.3K |
| 13:41 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 0.1K |
| 13:43 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.8K |
| 13:44 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.2K |
| 13:45 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 1.0K |
| 13:46 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.9K |
| 13:48 | 1,659.00 | 1,660.00 | 1,656.00 | 1,658.00 | 29.4K |
| 13:49 | 1,657.00 | 1,658.00 | 1,657.00 | 1,658.00 | 0.9K |
| 13:50 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 13:52 | 1,658.00 | 1,658.00 | 1,652.00 | 1,652.00 | 3.8K |
| 13:53 | 1,653.00 | 1,655.00 | 1,653.00 | 1,653.00 | 3.5K |
| 13:55 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.3K |
| 13:56 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.1K |
| 13:58 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.2K |
| 14:00 | 1,655.00 | 1,655.00 | 1,650.00 | 1,651.00 | 10.9K |
| 14:01 | 1,654.00 | 1,654.00 | 1,651.00 | 1,651.00 | 9.6K |
| 14:02 | 1,651.00 | 1,651.00 | 1,650.00 | 1,651.00 | 0.5K |
| 14:03 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.3K |
| 14:05 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.1K |
| 14:06 | 1,649.00 | 1,649.00 | 1,647.00 | 1,648.00 | 10.2K |
| 14:07 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0.1K |
| 14:08 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.1K |
| 14:10 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.1K |
| 14:11 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 0.2K |
| 14:12 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.3K |
| 14:13 | 1,647.00 | 1,647.00 | 1,645.00 | 1,645.00 | 1.7K |
| 14:14 | 1,645.00 | 1,646.00 | 1,645.00 | 1,646.00 | 1.4K |
| 14:16 | 1,647.00 | 1,647.00 | 1,647.00 | 1,647.00 | 0.1K |
| 14:18 | 1,648.00 | 1,649.00 | 1,648.00 | 1,649.00 | 0.5K |
| 14:19 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.1K |
| 14:22 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.5K |
| 14:23 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.1K |
| 14:29 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.0K |
| 14:30 | 1,649.00 | 1,649.00 | 1,648.00 | 1,648.00 | 0.1K |
| 14:32 | 1,646.00 | 1,646.00 | 1,646.00 | 1,646.00 | 0.0K |
| 14:35 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.2K |
| 14:37 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.2K |
| 14:39 | 1,649.00 | 1,649.00 | 1,649.00 | 1,649.00 | 0.2K |
| 14:43 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 6.8K |
| 14:44 | 1,651.00 | 1,651.00 | 1,651.00 | 1,651.00 | 0.3K |
| 14:46 | 1,652.00 | 1,652.00 | 1,652.00 | 1,652.00 | 0.4K |
| 14:47 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.3K |
| 14:48 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 14:51 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.1K |
| 14:56 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 0.7K |
| 15:01 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 0.3K |
| 15:09 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.2K |
| 15:14 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 15:17 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 15:18 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.2K |
| 15:20 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 15:21 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 15:23 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 15:32 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 15:35 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 15:39 | 1,663.00 | 1,663.00 | 1,660.00 | 1,660.00 | 0.6K |
| 15:41 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 15:50 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 15:52 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.3K |
| 15:54 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.4K |
| 15:56 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 0.6K |
| 15:59 | 1,659.00 | 1,661.00 | 1,659.00 | 1,661.00 | 0.4K |
| 16:00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 1.0K |
| 16:02 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 16:14 | 1,668.00 | 1,668.00 | 1,667.00 | 1,667.00 | 0.1K |
| 16:16 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 16:19 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 16:21 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.2K |
| 16:23 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 16:24 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 16:25 | 1,669.00 | 1,669.00 | 1,668.00 | 1,668.00 | 0.1K |
| 16:26 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.2K |
| 16:35 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 144.4K |