| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,657.00 | 1,657.00 | 1,655.95 | 1,655.95 | 0.7K |
| 08:01 | 1,656.00 | 1,659.00 | 1,656.00 | 1,659.00 | 0.3K |
| 08:02 | 1,658.00 | 1,659.00 | 1,657.00 | 1,659.00 | 0.4K |
| 08:03 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 0.8K |
| 08:04 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.0K |
| 08:05 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 08:07 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.6K |
| 08:08 | 1,660.00 | 1,660.00 | 1,659.52 | 1,659.52 | 0.1K |
| 08:09 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 08:13 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 08:14 | 1,659.00 | 1,660.00 | 1,659.00 | 1,660.00 | 0.2K |
| 08:15 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.4K |
| 08:19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 52.8K |
| 08:20 | 1,661.00 | 1,662.00 | 1,661.00 | 1,661.00 | 1.6K |
| 08:21 | 1,662.00 | 1,664.00 | 1,662.00 | 1,664.00 | 0.2K |
| 08:22 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 0.5K |
| 08:24 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 08:26 | 1,664.86 | 1,664.86 | 1,664.86 | 1,664.86 | 0.5K |
| 08:28 | 1,662.00 | 1,662.00 | 1,661.00 | 1,661.00 | 0.3K |
| 08:29 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 08:39 | 1,661.68 | 1,661.68 | 1,661.68 | 1,661.68 | 0.2K |
| 08:41 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.5K |
| 08:42 | 1,659.00 | 1,661.00 | 1,659.00 | 1,661.00 | 0.6K |
| 08:43 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 08:45 | 1,660.98 | 1,660.98 | 1,660.98 | 1,660.98 | 0.0K |
| 08:51 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.6K |
| 08:54 | 1,665.00 | 1,667.00 | 1,665.00 | 1,666.00 | 0.9K |
| 08:55 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 08:57 | 1,664.37 | 1,664.37 | 1,664.37 | 1,664.37 | 0.0K |
| 09:01 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 09:06 | 1,665.53 | 1,665.53 | 1,665.53 | 1,665.53 | 0.0K |
| 09:07 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.00 | 0.3K |
| 09:08 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 09:10 | 1,662.00 | 1,662.00 | 1,661.00 | 1,662.00 | 0.2K |
| 09:24 | 1,662.50 | 1,662.50 | 1,662.50 | 1,662.50 | 0.8K |
| 09:27 | 1,664.00 | 1,664.00 | 1,663.00 | 1,663.00 | 0.3K |
| 09:28 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 09:29 | 1,665.00 | 1,666.26 | 1,665.00 | 1,666.26 | 0.1K |
| 09:33 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.2K |
| 09:34 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.3K |
| 09:35 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.6K |
| 09:36 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 0.1K |
| 09:38 | 1,670.00 | 1,671.00 | 1,669.00 | 1,669.00 | 1.1K |
| 09:39 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.2K |
| 09:47 | 1,671.00 | 1,671.00 | 1,669.00 | 1,670.00 | 2.4K |
| 09:49 | 1,671.36 | 1,671.36 | 1,668.00 | 1,668.00 | 6.5K |
| 09:50 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 09:58 | 1,669.00 | 1,670.00 | 1,668.00 | 1,670.00 | 0.4K |
| 10:00 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 10:01 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.2K |
| 10:06 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.1K |
| 10:07 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 10:08 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 10:17 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 0.1K |
| 10:25 | 1,670.00 | 1,671.00 | 1,667.00 | 1,667.00 | 1.4K |
| 10:26 | 1,670.00 | 1,670.00 | 1,668.00 | 1,668.00 | 0.1K |
| 10:27 | 1,668.02 | 1,668.02 | 1,668.02 | 1,668.02 | 0.1K |
| 10:29 | 1,667.98 | 1,667.98 | 1,667.98 | 1,667.98 | 0.0K |
| 10:36 | 1,667.00 | 1,669.00 | 1,661.00 | 1,661.00 | 1.0K |
| 10:37 | 1,662.00 | 1,663.00 | 1,661.00 | 1,663.00 | 0.4K |
| 10:40 | 1,661.98 | 1,661.98 | 1,661.98 | 1,661.98 | 0.2K |
| 10:46 | 1,661.00 | 1,661.00 | 1,658.00 | 1,658.00 | 0.2K |
| 10:54 | 1,660.53 | 1,660.53 | 1,660.53 | 1,660.53 | 0.1K |
| 10:56 | 1,659.47 | 1,659.47 | 1,659.47 | 1,659.47 | 0.2K |
| 10:58 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 11:04 | 1,661.00 | 1,661.00 | 1,658.89 | 1,658.89 | 0.7K |
| 11:05 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 11:06 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.4K |
| 11:08 | 1,662.00 | 1,662.00 | 1,660.00 | 1,662.00 | 0.2K |
| 11:10 | 1,661.05 | 1,661.05 | 1,661.05 | 1,661.05 | 0.0K |
| 11:13 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 0.7K |
| 11:14 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 11:29 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.2K |
| 11:37 | 1,664.00 | 1,668.00 | 1,664.00 | 1,668.00 | 2.1K |
| 11:38 | 1,665.50 | 1,665.50 | 1,665.50 | 1,665.50 | 0.0K |
| 11:39 | 1,666.00 | 1,666.98 | 1,666.00 | 1,666.98 | 0.2K |
| 11:40 | 1,666.00 | 1,668.00 | 1,666.00 | 1,667.00 | 1.0K |
| 11:41 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.2K |
| 11:44 | 1,666.00 | 1,667.00 | 1,666.00 | 1,667.00 | 0.1K |
| 11:45 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 11:46 | 1,667.00 | 1,667.00 | 1,666.41 | 1,666.41 | 0.0K |
| 11:52 | 1,668.00 | 1,668.00 | 1,667.00 | 1,667.00 | 0.1K |
| 11:58 | 1,665.00 | 1,666.00 | 1,665.00 | 1,666.00 | 0.0K |
| 12:00 | 1,666.00 | 1,666.00 | 1,665.00 | 1,665.00 | 0.7K |
| 12:01 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 12:02 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.2K |
| 12:03 | 1,666.36 | 1,666.36 | 1,666.36 | 1,666.36 | 0.2K |
| 12:05 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 12:14 | 1,664.00 | 1,664.00 | 1,663.00 | 1,663.06 | 0.6K |
| 12:17 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 12:24 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 12:25 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 12:31 | 1,660.00 | 1,661.00 | 1,659.00 | 1,659.00 | 2.0K |
| 12:35 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.3K |
| 12:37 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 12:38 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 12:43 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 12:45 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 12:50 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 12:54 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 12:56 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.2K |
| 12:57 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 13:00 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 13:06 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 13:14 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 13:16 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 13:18 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 13:23 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.0K |
| 13:24 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 13:28 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1.3K |
| 13:29 | 1,661.98 | 1,661.98 | 1,661.98 | 1,661.98 | 5.4K |
| 13:37 | 1,661.12 | 1,661.12 | 1,661.12 | 1,661.12 | 0.2K |
| 13:49 | 1,659.00 | 1,659.00 | 1,658.00 | 1,659.00 | 4.3K |
| 13:50 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 1.2K |
| 13:55 | 1,661.00 | 1,661.00 | 1,660.49 | 1,660.49 | 0.7K |
| 13:57 | 1,661.00 | 1,662.00 | 1,661.00 | 1,662.00 | 2.7K |
| 13:58 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.3K |
| 13:59 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.9K |
| 14:04 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 14:07 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 14:10 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 14:11 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 14:12 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 14:15 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 14:16 | 1,662.55 | 1,662.55 | 1,662.55 | 1,662.55 | 0.1K |
| 14:18 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 14:27 | 1,661.17 | 1,661.17 | 1,661.17 | 1,661.17 | 0.3K |
| 14:32 | 1,661.23 | 1,661.23 | 1,661.23 | 1,661.23 | 0.3K |
| 14:33 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.0K |
| 14:36 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 14:37 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.5K |
| 14:38 | 1,661.00 | 1,661.00 | 1,660.00 | 1,660.00 | 0.3K |
| 14:40 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.0K |
| 14:44 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.1K |
| 14:47 | 1,660.00 | 1,660.00 | 1,659.50 | 1,659.50 | 0.1K |
| 14:50 | 1,659.00 | 1,659.00 | 1,657.00 | 1,657.00 | 0.4K |
| 14:51 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 14:52 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.0K |
| 14:53 | 1,657.98 | 1,657.98 | 1,657.00 | 1,657.00 | 0.1K |
| 14:55 | 1,656.50 | 1,657.00 | 1,656.50 | 1,657.00 | 1.7K |
| 15:00 | 1,660.00 | 1,662.00 | 1,660.00 | 1,662.00 | 0.5K |
| 15:09 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.1K |
| 15:10 | 1,664.00 | 1,665.00 | 1,664.00 | 1,665.00 | 1.9K |
| 15:11 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 15:15 | 1,666.45 | 1,666.45 | 1,666.45 | 1,666.45 | 0.3K |
| 15:19 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 15:20 | 1,664.00 | 1,665.00 | 1,663.00 | 1,665.00 | 0.6K |
| 15:21 | 1,664.00 | 1,664.33 | 1,663.99 | 1,663.99 | 0.0K |
| 15:24 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 15:26 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 15:27 | 1,664.00 | 1,664.00 | 1,663.00 | 1,663.00 | 1.9K |
| 15:28 | 1,665.00 | 1,666.00 | 1,665.00 | 1,666.00 | 0.9K |
| 15:30 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1.1K |
| 15:31 | 1,663.00 | 1,665.00 | 1,663.00 | 1,665.00 | 0.3K |
| 15:32 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 15:33 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 15:36 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.0K |
| 15:40 | 1,664.90 | 1,664.90 | 1,664.90 | 1,664.90 | 0.0K |
| 15:44 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.1K |
| 15:45 | 1,664.00 | 1,665.00 | 1,664.00 | 1,665.00 | 0.2K |
| 15:50 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 15:52 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.4K |
| 15:53 | 1,662.00 | 1,663.00 | 1,662.00 | 1,663.00 | 0.2K |
| 15:54 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 15:55 | 1,662.60 | 1,662.60 | 1,662.00 | 1,662.00 | 0.1K |
| 15:56 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.1K |
| 16:00 | 1,663.00 | 1,663.00 | 1,663.00 | 1,663.00 | 0.0K |
| 16:01 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 1.7K |
| 16:02 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.5K |
| 16:04 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 0.2K |
| 16:05 | 1,663.00 | 1,666.00 | 1,663.00 | 1,666.00 | 3.2K |
| 16:06 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 1.1K |
| 16:07 | 1,666.00 | 1,666.00 | 1,665.00 | 1,666.00 | 3.1K |
| 16:08 | 1,667.00 | 1,667.00 | 1,665.00 | 1,667.00 | 0.4K |
| 16:09 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 0.6K |
| 16:11 | 1,665.00 | 1,666.00 | 1,665.00 | 1,666.00 | 0.8K |
| 16:12 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 0.2K |
| 16:13 | 1,666.14 | 1,667.00 | 1,666.14 | 1,667.00 | 0.4K |
| 16:15 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.4K |
| 16:16 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 16:17 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.2K |
| 16:18 | 1,665.85 | 1,665.85 | 1,665.85 | 1,665.85 | 0.6K |
| 16:20 | 1,666.00 | 1,666.00 | 1,665.00 | 1,665.00 | 0.2K |
| 16:23 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.1K |
| 16:24 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 4.5K |
| 16:25 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 16:26 | 1,667.70 | 1,669.00 | 1,666.00 | 1,668.00 | 2.3K |
| 16:28 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 0.2K |
| 16:29 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.4K |
| 16:35 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 215.4K |