| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,621.00 | 1,621.57 | 1,621.00 | 1,621.57 | 0.4K |
| 08:02 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 08:04 | 1,625.00 | 1,631.00 | 1,625.00 | 1,631.00 | 0.7K |
| 08:06 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.2K |
| 08:09 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 1.1K |
| 08:10 | 1,624.00 | 1,625.00 | 1,624.00 | 1,625.00 | 0.6K |
| 08:11 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:12 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.8K |
| 08:13 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:16 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:19 | 1,626.00 | 1,629.00 | 1,625.00 | 1,629.00 | 1.4K |
| 08:21 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 08:22 | 1,629.00 | 1,629.00 | 1,627.00 | 1,628.00 | 0.3K |
| 08:24 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 08:30 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 1.0K |
| 08:32 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:34 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 08:36 | 1,626.49 | 1,626.49 | 1,626.49 | 1,626.49 | 0.0K |
| 08:39 | 1,626.00 | 1,627.00 | 1,626.00 | 1,627.00 | 0.1K |
| 08:40 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 08:45 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 08:46 | 1,620.98 | 1,621.00 | 1,620.98 | 1,621.00 | 0.1K |
| 08:47 | 1,619.47 | 1,619.47 | 1,619.47 | 1,619.47 | 0.0K |
| 08:48 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 08:49 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.5K |
| 08:50 | 1,620.00 | 1,620.00 | 1,618.61 | 1,618.61 | 0.6K |
| 08:51 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.5K |
| 08:53 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.4K |
| 08:57 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 09:03 | 1,619.00 | 1,619.00 | 1,617.47 | 1,617.47 | 0.3K |
| 09:09 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 09:18 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:20 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 09:22 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 09:24 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:26 | 1,616.47 | 1,616.47 | 1,616.47 | 1,616.47 | 0.8K |
| 09:27 | 1,616.47 | 1,616.47 | 1,616.47 | 1,616.47 | 0.5K |
| 09:29 | 1,616.47 | 1,616.47 | 1,616.47 | 1,616.47 | 0.0K |
| 09:32 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:33 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 09:36 | 1,616.02 | 1,617.00 | 1,616.02 | 1,617.00 | 0.2K |
| 09:42 | 1,617.02 | 1,618.00 | 1,617.02 | 1,618.00 | 0.0K |
| 09:51 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 0.1K |
| 09:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 10:00 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | 0.5K |
| 10:02 | 1,615.98 | 1,615.98 | 1,615.98 | 1,615.98 | 0.2K |
| 10:05 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.7K |
| 10:07 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 10:10 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 10:14 | 1,615.98 | 1,615.98 | 1,615.98 | 1,615.98 | 0.0K |
| 10:16 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 2.6K |
| 10:17 | 1,616.00 | 1,616.00 | 1,610.00 | 1,611.00 | 1.0K |
| 10:21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:22 | 1,610.00 | 1,610.00 | 1,609.00 | 1,610.00 | 1.2K |
| 10:24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.6K |
| 10:25 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 10:30 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 2.0K |
| 10:31 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.4K |
| 10:32 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.6K |
| 10:33 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:34 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 10:35 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 0.3K |
| 10:36 | 1,607.00 | 1,607.00 | 1,603.00 | 1,604.02 | 3.3K |
| 10:39 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 10:43 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 10:45 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 10:51 | 1,603.98 | 1,603.98 | 1,603.98 | 1,603.98 | 0.0K |
| 10:58 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 2.7K |
| 11:02 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.3K |
| 11:04 | 1,602.50 | 1,602.50 | 1,602.00 | 1,602.00 | 0.1K |
| 11:06 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.6K |
| 11:09 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 11:13 | 1,603.00 | 1,608.00 | 1,603.00 | 1,608.00 | 0.3K |
| 11:14 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 11:15 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 11:22 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 11:25 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 1.0K |
| 11:26 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:27 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 11:41 | 1,604.60 | 1,604.60 | 1,604.60 | 1,604.60 | 0.1K |
| 11:46 | 1,605.00 | 1,610.00 | 1,605.00 | 1,608.00 | 3.5K |
| 11:49 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.5K |
| 11:51 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 11:53 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 11:54 | 1,604.60 | 1,604.60 | 1,604.60 | 1,604.60 | 0.2K |
| 11:55 | 1,606.00 | 1,606.00 | 1,604.90 | 1,604.90 | 0.3K |
| 12:08 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 0.4K |
| 12:15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 12:18 | 1,610.98 | 1,610.98 | 1,610.98 | 1,610.98 | 0.2K |
| 12:27 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 12:28 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 12:37 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:43 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:44 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 12:46 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 12:50 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:56 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 12:58 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:12 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:21 | 1,613.47 | 1,613.47 | 1,612.42 | 1,612.42 | 0.6K |
| 13:22 | 1,613.47 | 1,613.47 | 1,613.47 | 1,613.47 | 0.0K |
| 13:26 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1.3K |
| 13:28 | 1,616.00 | 1,616.00 | 1,614.00 | 1,614.00 | 0.7K |
| 13:37 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.5K |
| 13:45 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 13:50 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 13:51 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:54 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 13:56 | 1,616.47 | 1,616.47 | 1,616.47 | 1,616.47 | 0.0K |
| 14:01 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.5K |
| 14:02 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 14:03 | 1,618.00 | 1,618.00 | 1,617.51 | 1,618.00 | 0.2K |
| 14:04 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 14:06 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 14:07 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:09 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 14:12 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:13 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:16 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:19 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 1.6K |
| 14:22 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 14:24 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 14:28 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.7K |
| 14:31 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.4K |
| 14:33 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.6K |
| 14:34 | 1,622.00 | 1,623.00 | 1,622.00 | 1,622.00 | 1.0K |
| 14:35 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 14:36 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.4K |
| 14:37 | 1,624.00 | 1,624.00 | 1,622.00 | 1,622.00 | 0.2K |
| 14:38 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 14:39 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 14:41 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 14:42 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 14:43 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 14:46 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.2K |
| 14:49 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 14:52 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 14:53 | 1,618.53 | 1,618.53 | 1,618.53 | 1,618.53 | 0.0K |
| 14:54 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:57 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.4K |
| 14:58 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 15:00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 15:02 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:03 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 15:04 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.6K |
| 15:07 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.3K |
| 15:08 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.2K |
| 15:11 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 15:13 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.3K |
| 15:15 | 1,623.53 | 1,623.53 | 1,623.53 | 1,623.53 | 0.0K |
| 15:16 | 1,625.00 | 1,625.00 | 1,622.00 | 1,622.00 | 0.4K |
| 15:17 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 15:18 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 15:22 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 15:23 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 15:26 | 1,625.00 | 1,625.00 | 1,624.00 | 1,624.00 | 0.6K |
| 15:27 | 1,623.26 | 1,623.26 | 1,623.26 | 1,623.26 | 0.0K |
| 15:28 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.3K |
| 15:29 | 1,622.50 | 1,622.50 | 1,622.00 | 1,622.00 | 35.2K |
| 15:30 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 15:31 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.5K |
| 15:37 | 1,621.00 | 1,621.00 | 1,620.00 | 1,620.00 | 0.7K |
| 15:38 | 1,619.00 | 1,619.00 | 1,617.00 | 1,617.00 | 0.2K |
| 15:42 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 15:43 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:46 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 15:48 | 1,618.00 | 1,619.00 | 1,618.00 | 1,618.98 | 4.1K |
| 15:49 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.3K |
| 15:50 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 15:52 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 0.4K |
| 15:53 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 15:54 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.4K |
| 15:55 | 1,617.99 | 1,617.99 | 1,617.25 | 1,617.25 | 0.0K |
| 15:57 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 16:02 | 1,618.02 | 1,619.00 | 1,618.02 | 1,619.00 | 1.6K |
| 16:03 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 16:04 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.5K |
| 16:06 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 16:07 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 16:10 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.4K |
| 16:13 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 0.1K |
| 16:14 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.0K |
| 16:15 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 16:16 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 16:18 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.4K |
| 16:19 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 16:20 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 16:22 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 16:23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 16:24 | 1,619.51 | 1,620.00 | 1,619.51 | 1,620.00 | 0.4K |
| 16:25 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.5K |
| 16:26 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 2.7K |
| 16:27 | 1,620.00 | 1,620.00 | 1,619.00 | 1,619.00 | 0.2K |
| 16:28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 16:29 | 1,618.00 | 1,619.00 | 1,616.00 | 1,617.00 | 2.7K |
| 16:35 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 108.4K |