| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 4.7K |
| 08:01 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 08:02 | 1,668.27 | 1,668.27 | 1,664.99 | 1,664.99 | 1.5K |
| 08:04 | 1,663.10 | 1,663.10 | 1,663.10 | 1,663.10 | 0.1K |
| 08:05 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 08:09 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.2K |
| 08:16 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 08:21 | 1,664.00 | 1,667.00 | 1,664.00 | 1,667.00 | 0.0K |
| 08:29 | 1,665.67 | 1,667.00 | 1,665.67 | 1,666.50 | 2.1K |
| 08:30 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 0.4K |
| 08:33 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 08:35 | 1,670.00 | 1,671.00 | 1,670.00 | 1,671.00 | 0.1K |
| 08:36 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.1K |
| 08:37 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.1K |
| 08:39 | 1,671.00 | 1,673.00 | 1,670.90 | 1,670.90 | 0.1K |
| 09:01 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.2K |
| 09:02 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 09:04 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 09:09 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.4K |
| 09:10 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.4K |
| 09:12 | 1,675.68 | 1,675.68 | 1,675.68 | 1,675.68 | 0.0K |
| 09:13 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.0K |
| 09:19 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.1K |
| 09:22 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 09:24 | 1,674.00 | 1,675.00 | 1,674.00 | 1,675.00 | 0.2K |
| 09:27 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.2K |
| 09:33 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.2K |
| 09:34 | 1,674.00 | 1,676.00 | 1,674.00 | 1,676.00 | 0.4K |
| 09:38 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.5K |
| 09:39 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 09:40 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 09:45 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 09:46 | 1,675.78 | 1,675.78 | 1,675.78 | 1,675.78 | 0.0K |
| 09:48 | 1,675.30 | 1,676.00 | 1,675.30 | 1,676.00 | 0.0K |
| 09:49 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.1K |
| 09:52 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 0.0K |
| 10:05 | 1,677.00 | 1,678.93 | 1,676.00 | 1,678.93 | 0.7K |
| 10:10 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.6K |
| 10:11 | 1,677.00 | 1,678.00 | 1,677.00 | 1,678.00 | 0.4K |
| 10:12 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.1K |
| 10:14 | 1,679.00 | 1,679.00 | 1,678.00 | 1,679.00 | 0.2K |
| 10:15 | 1,678.07 | 1,678.69 | 1,678.07 | 1,678.69 | 0.2K |
| 10:16 | 1,678.60 | 1,680.00 | 1,678.60 | 1,680.00 | 0.1K |
| 10:17 | 1,679.00 | 1,679.00 | 1,679.00 | 1,679.00 | 0.1K |
| 10:18 | 1,678.00 | 1,678.00 | 1,676.00 | 1,677.00 | 0.8K |
| 10:22 | 1,677.55 | 1,677.55 | 1,677.55 | 1,677.55 | 0.1K |
| 10:28 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.2K |
| 10:29 | 1,676.00 | 1,676.00 | 1,676.00 | 1,676.00 | 0.0K |
| 10:30 | 1,677.00 | 1,677.00 | 1,677.00 | 1,677.00 | 0.2K |
| 10:32 | 1,678.00 | 1,678.00 | 1,675.00 | 1,675.00 | 1.0K |
| 10:36 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 10:37 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 10:44 | 1,673.50 | 1,673.50 | 1,673.50 | 1,673.50 | 0.3K |
| 10:48 | 1,673.58 | 1,673.58 | 1,673.58 | 1,673.58 | 0.1K |
| 10:52 | 1,672.00 | 1,672.00 | 1,670.00 | 1,670.00 | 0.1K |
| 10:53 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.2K |
| 10:55 | 1,670.94 | 1,670.94 | 1,670.94 | 1,670.94 | 0.0K |
| 11:01 | 1,669.00 | 1,670.00 | 1,669.00 | 1,670.00 | 0.4K |
| 11:04 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 11:05 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 11:06 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 11:12 | 1,668.91 | 1,668.91 | 1,668.91 | 1,668.91 | 0.3K |
| 11:14 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 11:18 | 1,670.60 | 1,670.60 | 1,670.60 | 1,670.60 | 0.0K |
| 11:24 | 1,671.76 | 1,671.76 | 1,670.00 | 1,670.00 | 0.7K |
| 11:25 | 1,672.54 | 1,672.54 | 1,672.54 | 1,672.54 | 0.0K |
| 11:33 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 11:38 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 11:41 | 1,672.55 | 1,672.55 | 1,672.55 | 1,672.55 | 0.2K |
| 11:43 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 0.4K |
| 11:50 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 11:53 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 11:54 | 1,672.55 | 1,672.55 | 1,672.55 | 1,672.55 | 0.0K |
| 11:56 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 0.1K |
| 11:59 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.1K |
| 12:01 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.7K |
| 12:02 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.9K |
| 12:03 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
| 12:04 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.1K |
| 12:06 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.1K |
| 12:10 | 1,672.80 | 1,672.80 | 1,672.80 | 1,672.80 | 0.1K |
| 12:21 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 12:32 | 1,674.00 | 1,674.00 | 1,673.00 | 1,673.00 | 0.5K |
| 12:35 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 12:38 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 12:45 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.0K |
| 12:50 | 1,673.72 | 1,673.72 | 1,673.72 | 1,673.72 | 0.0K |
| 12:52 | 1,675.00 | 1,675.00 | 1,674.00 | 1,674.00 | 1.1K |
| 12:53 | 1,675.00 | 1,676.00 | 1,675.00 | 1,676.00 | 0.0K |
| 13:06 | 1,674.00 | 1,674.00 | 1,674.00 | 1,674.00 | 0.2K |
| 13:09 | 1,673.00 | 1,673.00 | 1,671.00 | 1,671.00 | 1.1K |
| 13:12 | 1,671.00 | 1,672.00 | 1,671.00 | 1,672.00 | 0.2K |
| 13:15 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 13:16 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.0K |
| 13:19 | 1,673.00 | 1,673.00 | 1,673.00 | 1,673.00 | 0.5K |
| 13:26 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.3K |
| 13:28 | 1,672.00 | 1,673.00 | 1,672.00 | 1,673.00 | 0.3K |
| 13:29 | 1,672.00 | 1,672.00 | 1,672.00 | 1,672.00 | 0.0K |
| 13:30 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 13:32 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 13:34 | 1,667.50 | 1,667.50 | 1,667.50 | 1,667.50 | 0.2K |
| 13:38 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.2K |
| 13:41 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:43 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:44 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 13:48 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 13:51 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 13:52 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 13:55 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 14:02 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.3K |
| 14:03 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:06 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 14:07 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:12 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.1K |
| 14:13 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 14:17 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 14:19 | 1,671.00 | 1,671.00 | 1,671.00 | 1,671.00 | 0.0K |
| 14:26 | 1,669.37 | 1,670.00 | 1,669.37 | 1,670.00 | 0.4K |
| 14:30 | 1,670.00 | 1,673.00 | 1,670.00 | 1,672.00 | 0.1K |
| 14:31 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.9K |
| 14:32 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.1K |
| 14:33 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:37 | 1,669.00 | 1,669.00 | 1,668.50 | 1,668.50 | 1.0K |
| 14:38 | 1,667.00 | 1,668.00 | 1,667.00 | 1,668.00 | 0.3K |
| 14:41 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.0K |
| 14:44 | 1,668.00 | 1,670.00 | 1,668.00 | 1,670.00 | 0.1K |
| 14:45 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.2K |
| 14:47 | 1,668.00 | 1,668.00 | 1,667.50 | 1,667.50 | 0.3K |
| 14:48 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.3K |
| 14:49 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.1K |
| 14:52 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 14:54 | 1,668.00 | 1,668.00 | 1,667.00 | 1,667.00 | 0.1K |
| 14:56 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 14:57 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 15:01 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.0K |
| 15:02 | 1,668.00 | 1,668.00 | 1,668.00 | 1,668.00 | 0.5K |
| 15:05 | 1,669.00 | 1,669.00 | 1,668.00 | 1,669.00 | 0.1K |
| 15:08 | 1,669.00 | 1,669.00 | 1,669.00 | 1,669.00 | 0.0K |
| 15:09 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 0.0K |
| 15:11 | 1,668.00 | 1,669.00 | 1,668.00 | 1,669.00 | 1.4K |
| 15:12 | 1,667.00 | 1,668.00 | 1,666.00 | 1,666.00 | 0.4K |
| 15:13 | 1,667.00 | 1,667.00 | 1,666.50 | 1,666.50 | 0.1K |
| 15:17 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.1K |
| 15:19 | 1,667.00 | 1,667.00 | 1,667.00 | 1,667.00 | 0.4K |
| 15:20 | 1,667.33 | 1,667.33 | 1,666.67 | 1,666.67 | 0.0K |
| 15:21 | 1,666.60 | 1,666.60 | 1,666.60 | 1,666.60 | 0.4K |
| 15:24 | 1,666.00 | 1,666.00 | 1,666.00 | 1,666.00 | 0.0K |
| 15:30 | 1,666.70 | 1,666.70 | 1,666.70 | 1,666.70 | 0.1K |
| 15:36 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.8K |
| 15:38 | 1,664.00 | 1,664.00 | 1,664.00 | 1,664.00 | 0.1K |
| 15:39 | 1,663.00 | 1,663.00 | 1,662.00 | 1,662.40 | 0.8K |
| 15:40 | 1,660.60 | 1,660.60 | 1,660.60 | 1,660.60 | 0.1K |
| 15:43 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.1K |
| 15:45 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.5K |
| 15:46 | 1,660.00 | 1,660.00 | 1,658.00 | 1,658.00 | 0.0K |
| 15:52 | 1,661.00 | 1,661.00 | 1,659.03 | 1,659.03 | 0.6K |
| 15:53 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.7K |
| 15:54 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 15:56 | 1,661.00 | 1,661.00 | 1,661.00 | 1,661.00 | 0.2K |
| 15:57 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 0.2K |
| 16:01 | 1,660.00 | 1,660.00 | 1,659.00 | 1,659.00 | 0.2K |
| 16:03 | 1,659.50 | 1,659.50 | 1,659.50 | 1,659.50 | 0.0K |
| 16:07 | 1,659.00 | 1,659.00 | 1,659.00 | 1,659.00 | 0.0K |
| 16:08 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.3K |
| 16:09 | 1,654.00 | 1,654.00 | 1,654.00 | 1,654.00 | 0.0K |
| 16:12 | 1,662.00 | 1,662.00 | 1,657.00 | 1,657.00 | 12.4K |
| 16:13 | 1,657.00 | 1,658.00 | 1,657.00 | 1,657.70 | 0.8K |
| 16:14 | 1,657.00 | 1,657.00 | 1,657.00 | 1,657.00 | 0.1K |
| 16:16 | 1,657.00 | 1,657.00 | 1,656.00 | 1,656.00 | 0.1K |
| 16:17 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 0.1K |
| 16:19 | 1,656.00 | 1,657.00 | 1,656.00 | 1,657.00 | 1.3K |
| 16:23 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 0.8K |
| 16:25 | 1,658.00 | 1,659.00 | 1,658.00 | 1,659.00 | 0.1K |
| 16:26 | 1,658.00 | 1,658.00 | 1,658.00 | 1,658.00 | 0.5K |
| 16:27 | 1,657.84 | 1,657.84 | 1,657.84 | 1,657.84 | 0.0K |
| 16:28 | 1,657.70 | 1,657.70 | 1,657.70 | 1,657.70 | 0.1K |
| 16:35 | 1,662.00 | 1,662.00 | 1,662.00 | 1,662.00 | 61.8K |