| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,618.00 | 1,621.12 | 1,618.00 | 1,619.25 | 0.5K |
| 08:01 | 1,618.00 | 1,618.00 | 1,615.00 | 1,615.00 | 0.3K |
| 08:02 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.6K |
| 08:03 | 1,614.50 | 1,618.00 | 1,614.50 | 1,618.00 | 0.4K |
| 08:04 | 1,621.00 | 1,622.00 | 1,619.00 | 1,622.00 | 0.8K |
| 08:05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.4K |
| 08:09 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.6K |
| 08:10 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:11 | 1,622.75 | 1,622.75 | 1,622.75 | 1,622.75 | 0.2K |
| 08:12 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.4K |
| 08:16 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 08:18 | 1,619.38 | 1,619.38 | 1,619.38 | 1,619.38 | 0.1K |
| 08:19 | 1,614.37 | 1,614.37 | 1,613.00 | 1,613.00 | 3.2K |
| 08:23 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 08:25 | 1,614.00 | 1,615.00 | 1,614.00 | 1,614.00 | 0.3K |
| 08:30 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:31 | 1,616.00 | 1,619.00 | 1,616.00 | 1,618.00 | 0.2K |
| 08:33 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 08:42 | 1,619.99 | 1,619.99 | 1,619.99 | 1,619.99 | 0.0K |
| 08:43 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 08:45 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 08:46 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 08:54 | 1,617.00 | 1,617.00 | 1,613.00 | 1,616.00 | 1.0K |
| 08:55 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.3K |
| 08:56 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 08:59 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 09:00 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.3K |
| 09:01 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:03 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:05 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:07 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:11 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 09:12 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 09:13 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:20 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:21 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.0K |
| 09:22 | 1,620.53 | 1,620.53 | 1,620.53 | 1,620.53 | 0.2K |
| 09:24 | 1,620.47 | 1,620.47 | 1,620.47 | 1,620.47 | 0.5K |
| 09:31 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 09:32 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 09:35 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 09:36 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 09:37 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 09:38 | 1,623.98 | 1,623.98 | 1,623.98 | 1,623.98 | 0.1K |
| 09:40 | 1,623.00 | 1,623.00 | 1,620.00 | 1,620.00 | 0.9K |
| 09:41 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 09:42 | 1,620.12 | 1,620.12 | 1,620.12 | 1,620.12 | 0.0K |
| 09:45 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 09:47 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.8K |
| 09:51 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 09:52 | 1,619.53 | 1,619.53 | 1,619.53 | 1,619.53 | 0.0K |
| 09:53 | 1,620.12 | 1,620.12 | 1,620.12 | 1,620.12 | 0.0K |
| 09:56 | 1,621.00 | 1,621.00 | 1,619.47 | 1,619.47 | 0.5K |
| 09:58 | 1,619.32 | 1,619.47 | 1,619.32 | 1,619.47 | 0.4K |
| 10:04 | 1,622.00 | 1,622.00 | 1,620.00 | 1,620.00 | 2.3K |
| 10:05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 10:06 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 10:08 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 10:09 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 10:12 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 10:15 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:18 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 10:19 | 1,614.02 | 1,614.02 | 1,613.00 | 1,613.00 | 0.0K |
| 10:20 | 1,613.50 | 1,613.50 | 1,613.50 | 1,613.50 | 0.1K |
| 10:26 | 1,613.00 | 1,613.00 | 1,610.00 | 1,612.00 | 0.9K |
| 10:34 | 1,610.98 | 1,610.98 | 1,610.98 | 1,610.98 | 0.1K |
| 10:36 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:46 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 10:48 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 10:58 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 11:01 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 11:05 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.0K |
| 11:11 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 11:12 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 11:13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 11:17 | 1,612.00 | 1,612.00 | 1,611.02 | 1,611.02 | 0.3K |
| 11:19 | 1,611.22 | 1,617.00 | 1,611.22 | 1,615.00 | 2.0K |
| 11:21 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.3K |
| 11:22 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 11:24 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 1.1K |
| 11:29 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.1K |
| 11:31 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 11:42 | 1,615.00 | 1,615.00 | 1,614.49 | 1,614.49 | 0.8K |
| 11:43 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 11:44 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 11:46 | 1,615.51 | 1,615.51 | 1,615.51 | 1,615.51 | 0.6K |
| 11:50 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.3K |
| 11:52 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 11:53 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 11:54 | 1,615.00 | 1,615.00 | 1,612.00 | 1,612.00 | 0.5K |
| 11:55 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 4.5K |
| 11:56 | 1,611.51 | 1,611.51 | 1,611.51 | 1,611.51 | 0.1K |
| 11:57 | 1,612.00 | 1,614.00 | 1,612.00 | 1,614.00 | 1.0K |
| 12:01 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 12:02 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 12:03 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 12:04 | 1,611.98 | 1,613.00 | 1,611.98 | 1,613.00 | 0.1K |
| 12:06 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 12:10 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:13 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 12:14 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:16 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:19 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 12:22 | 1,616.53 | 1,616.53 | 1,616.53 | 1,616.53 | 0.0K |
| 12:24 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.2K |
| 12:26 | 1,619.00 | 1,619.00 | 1,618.47 | 1,619.00 | 1.4K |
| 12:28 | 1,620.00 | 1,621.00 | 1,619.00 | 1,621.00 | 0.2K |
| 12:32 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 12:33 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 12:41 | 1,616.50 | 1,618.00 | 1,616.50 | 1,618.00 | 0.8K |
| 12:48 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 12:49 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 12:50 | 1,616.02 | 1,616.02 | 1,616.02 | 1,616.02 | 0.0K |
| 12:53 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 12:54 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 12:56 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.8K |
| 13:01 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 13:02 | 1,616.00 | 1,619.00 | 1,616.00 | 1,619.00 | 2.1K |
| 13:08 | 1,619.02 | 1,619.02 | 1,618.00 | 1,618.00 | 0.3K |
| 13:13 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:18 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:23 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 13:39 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 13:45 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 13:47 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | 0.8K |
| 13:48 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.2K |
| 13:54 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.3K |
| 13:56 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 14:00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 14:09 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.4K |
| 14:10 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.3K |
| 14:11 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 14:13 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 14:15 | 1,618.02 | 1,618.02 | 1,618.02 | 1,618.02 | 0.8K |
| 14:17 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 14:18 | 1,618.98 | 1,618.98 | 1,618.98 | 1,618.98 | 0.1K |
| 14:21 | 1,619.02 | 1,619.02 | 1,619.02 | 1,619.02 | 0.5K |
| 14:23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 14:24 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 0.9K |
| 14:26 | 1,622.00 | 1,623.00 | 1,622.00 | 1,623.00 | 0.6K |
| 14:27 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 14:30 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 14:32 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 14:37 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.9K |
| 14:39 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.2K |
| 14:46 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.7K |
| 14:47 | 1,626.02 | 1,626.02 | 1,626.02 | 1,626.02 | 0.1K |
| 14:48 | 1,628.00 | 1,629.00 | 1,628.00 | 1,629.00 | 0.4K |
| 14:49 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 14:50 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.2K |
| 14:51 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 14:57 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 14:59 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 15:03 | 1,627.00 | 1,628.00 | 1,625.00 | 1,625.00 | 0.7K |
| 15:05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 15:09 | 1,627.00 | 1,628.00 | 1,627.00 | 1,628.00 | 0.7K |
| 15:10 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 15:13 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 15:14 | 1,628.02 | 1,628.02 | 1,628.02 | 1,628.02 | 0.0K |
| 15:18 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.3K |
| 15:19 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 15:20 | 1,626.98 | 1,626.98 | 1,626.98 | 1,626.98 | 0.3K |
| 15:21 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.2K |
| 15:27 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 15:29 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 15:30 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 1.0K |
| 15:31 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 15:33 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 15:34 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 15:39 | 1,622.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.4K |
| 15:41 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1.2K |
| 15:42 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 15:44 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 15:45 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 15:46 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 0.4K |
| 15:47 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.6K |
| 15:50 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 15:55 | 1,624.25 | 1,624.25 | 1,624.25 | 1,624.25 | 0.0K |
| 15:57 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 15:58 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 15:59 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 16:01 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.1K |
| 16:03 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 16:04 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 16:05 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 16:06 | 1,624.00 | 1,624.00 | 1,622.00 | 1,622.00 | 0.0K |
| 16:10 | 1,623.53 | 1,623.53 | 1,623.53 | 1,623.53 | 0.2K |
| 16:11 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.2K |
| 16:14 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 16:15 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.9K |
| 16:16 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.6K |
| 16:20 | 1,624.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.5K |
| 16:21 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.7K |
| 16:22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 16:23 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 16:25 | 1,624.02 | 1,624.02 | 1,624.02 | 1,624.02 | 0.2K |
| 16:26 | 1,625.00 | 1,626.00 | 1,625.00 | 1,626.00 | 0.6K |
| 16:27 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.2K |
| 16:28 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1.5K |
| 16:29 | 1,623.00 | 1,625.00 | 1,623.00 | 1,625.00 | 0.9K |
| 16:35 | 1,634.00 | 1,634.00 | 1,634.00 | 1,634.00 | 130.6K |