| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,617.00 | 1,629.00 | 1,617.00 | 1,629.00 | 0.3K |
| 08:02 | 1,621.51 | 1,621.51 | 1,621.51 | 1,621.51 | 0.1K |
| 08:04 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.3K |
| 08:09 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 08:11 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 08:15 | 1,622.43 | 1,622.43 | 1,622.43 | 1,622.43 | 0.1K |
| 08:18 | 1,623.00 | 1,626.00 | 1,623.00 | 1,626.00 | 0.2K |
| 08:20 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:21 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:24 | 1,623.00 | 1,626.00 | 1,623.00 | 1,626.00 | 0.5K |
| 08:30 | 1,626.99 | 1,627.00 | 1,626.99 | 1,627.00 | 0.2K |
| 08:31 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.4K |
| 08:37 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 08:39 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.1K |
| 08:44 | 1,622.50 | 1,622.50 | 1,622.50 | 1,622.50 | 0.4K |
| 08:50 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:52 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 08:53 | 1,619.00 | 1,622.00 | 1,619.00 | 1,622.00 | 0.0K |
| 09:00 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 09:02 | 1,618.91 | 1,618.91 | 1,617.00 | 1,617.00 | 1.7K |
| 09:03 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | 0.6K |
| 09:04 | 1,616.98 | 1,616.98 | 1,616.98 | 1,616.98 | 0.1K |
| 09:05 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 09:06 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.4K |
| 09:07 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 09:09 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 1.0K |
| 09:11 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 09:17 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 09:19 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:20 | 1,614.00 | 1,615.00 | 1,614.00 | 1,614.00 | 0.5K |
| 09:25 | 1,615.30 | 1,615.30 | 1,615.30 | 1,615.30 | 0.3K |
| 09:26 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 09:27 | 1,615.00 | 1,616.00 | 1,615.00 | 1,616.00 | 0.5K |
| 09:31 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1.3K |
| 09:32 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 09:38 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 09:43 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 09:49 | 1,618.00 | 1,618.00 | 1,614.00 | 1,616.00 | 13.6K |
| 09:50 | 1,615.55 | 1,619.00 | 1,615.55 | 1,619.00 | 0.2K |
| 09:55 | 1,618.50 | 1,618.50 | 1,618.50 | 1,618.50 | 7.1K |
| 09:57 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 10:00 | 1,617.00 | 1,618.83 | 1,617.00 | 1,618.00 | 1.7K |
| 10:04 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 16.0K |
| 10:05 | 1,618.19 | 1,618.19 | 1,617.00 | 1,617.00 | 0.3K |
| 10:06 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 10:07 | 1,616.00 | 1,618.00 | 1,615.00 | 1,618.00 | 0.1K |
| 10:09 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 4.2K |
| 10:14 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 10:16 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 10:18 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 10:20 | 1,615.88 | 1,615.88 | 1,615.88 | 1,615.88 | 0.0K |
| 10:24 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:25 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 10:31 | 1,615.02 | 1,615.02 | 1,615.02 | 1,615.02 | 1.0K |
| 10:33 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.4K |
| 10:34 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 10:40 | 1,616.00 | 1,617.00 | 1,615.98 | 1,617.00 | 0.1K |
| 10:43 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.3K |
| 10:46 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 2.3K |
| 10:49 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.3K |
| 10:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 11:03 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 11:05 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.6K |
| 11:06 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 11:08 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 11:09 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 11:10 | 1,616.63 | 1,616.63 | 1,616.63 | 1,616.63 | 0.0K |
| 11:12 | 1,617.50 | 1,617.50 | 1,617.50 | 1,617.50 | 4.2K |
| 11:13 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 1.2K |
| 11:15 | 1,618.69 | 1,618.69 | 1,618.69 | 1,618.69 | 0.0K |
| 11:18 | 1,619.00 | 1,622.00 | 1,619.00 | 1,619.00 | 1.1K |
| 11:20 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 11:24 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 11:28 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 11:30 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 11:36 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 11:39 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 11:40 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 11:45 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.2K |
| 11:55 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.3K |
| 12:00 | 1,614.98 | 1,617.00 | 1,614.98 | 1,617.00 | 0.1K |
| 12:02 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 12:07 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.3K |
| 12:08 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 12:11 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 12:14 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 12:15 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:24 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:25 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:27 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 0.7K |
| 12:30 | 1,612.79 | 1,612.79 | 1,612.79 | 1,612.79 | 0.0K |
| 12:31 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 12:32 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 12:35 | 1,613.29 | 1,615.00 | 1,613.29 | 1,615.00 | 0.0K |
| 12:42 | 1,615.00 | 1,617.00 | 1,615.00 | 1,617.00 | 0.1K |
| 12:43 | 1,616.53 | 1,616.53 | 1,616.53 | 1,616.53 | 0.2K |
| 12:44 | 1,616.53 | 1,616.53 | 1,616.53 | 1,616.53 | 0.0K |
| 12:45 | 1,615.84 | 1,615.84 | 1,615.84 | 1,615.84 | 0.0K |
| 12:51 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 2.4K |
| 12:55 | 1,617.00 | 1,617.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:00 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:02 | 1,615.25 | 1,615.25 | 1,615.25 | 1,615.25 | 0.1K |
| 13:04 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 13:10 | 1,615.00 | 1,616.00 | 1,615.00 | 1,616.00 | 0.0K |
| 13:11 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:13 | 1,615.49 | 1,615.49 | 1,615.49 | 1,615.49 | 0.0K |
| 13:15 | 1,615.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.8K |
| 13:18 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 13:19 | 1,614.00 | 1,614.00 | 1,612.00 | 1,612.00 | 0.2K |
| 13:20 | 1,613.80 | 1,613.80 | 1,612.00 | 1,612.00 | 0.1K |
| 13:23 | 1,613.00 | 1,613.00 | 1,612.47 | 1,612.47 | 0.3K |
| 13:27 | 1,612.47 | 1,612.47 | 1,612.47 | 1,612.47 | 0.1K |
| 13:30 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 13:37 | 1,613.00 | 1,615.00 | 1,613.00 | 1,615.00 | 0.6K |
| 13:40 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 13:41 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 13:46 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:56 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 13:57 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 14:02 | 1,617.47 | 1,617.47 | 1,617.47 | 1,617.47 | 0.0K |
| 14:05 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 14:07 | 1,617.98 | 1,617.98 | 1,617.98 | 1,617.98 | 0.0K |
| 14:08 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 14:09 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 14:15 | 1,618.47 | 1,618.47 | 1,618.47 | 1,618.47 | 0.0K |
| 14:20 | 1,618.00 | 1,620.00 | 1,618.00 | 1,620.00 | 0.3K |
| 14:23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 14:25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 14:29 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:31 | 1,620.00 | 1,620.00 | 1,617.00 | 1,617.00 | 0.7K |
| 14:34 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 14:40 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 14:41 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 14:42 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.6K |
| 14:44 | 1,619.00 | 1,619.98 | 1,619.00 | 1,619.98 | 0.1K |
| 14:45 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 14:49 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 14:51 | 1,618.00 | 1,619.00 | 1,617.00 | 1,619.00 | 0.3K |
| 14:56 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 14:59 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 15:00 | 1,618.96 | 1,618.96 | 1,618.96 | 1,618.96 | 0.0K |
| 15:01 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:03 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.2K |
| 15:05 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 15:06 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.3K |
| 15:08 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 15:10 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:11 | 1,619.00 | 1,619.00 | 1,617.47 | 1,617.47 | 0.3K |
| 15:15 | 1,618.02 | 1,618.02 | 1,618.02 | 1,618.02 | 0.0K |
| 15:16 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.5K |
| 15:17 | 1,618.02 | 1,618.02 | 1,618.02 | 1,618.02 | 0.0K |
| 15:28 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.3K |
| 15:31 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 15:33 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 0.3K |
| 15:34 | 1,619.00 | 1,619.00 | 1,618.00 | 1,618.00 | 0.1K |
| 15:35 | 1,617.98 | 1,617.98 | 1,617.98 | 1,617.98 | 0.0K |
| 15:36 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 15:39 | 1,616.98 | 1,616.98 | 1,616.00 | 1,616.00 | 0.7K |
| 15:41 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:45 | 1,615.00 | 1,615.83 | 1,615.00 | 1,615.83 | 0.0K |
| 15:47 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:48 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 15:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.5K |
| 15:54 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 15:55 | 1,617.50 | 1,617.50 | 1,617.50 | 1,617.50 | 0.0K |
| 15:57 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.3K |
| 15:58 | 1,614.98 | 1,614.98 | 1,614.98 | 1,614.98 | 0.1K |
| 15:59 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 16:00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 16:02 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:06 | 1,613.02 | 1,613.02 | 1,613.02 | 1,613.02 | 0.0K |
| 16:07 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:13 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:15 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.6K |
| 16:17 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 0.0K |
| 16:26 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.6K |
| 16:29 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 16:35 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 109.7K |