| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,602.00 | 1,615.00 | 1,602.00 | 1,615.00 | 1.0K |
| 08:01 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 08:06 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 08:08 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 08:09 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 08:10 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:12 | 1,610.47 | 1,610.47 | 1,610.47 | 1,610.47 | 0.1K |
| 08:14 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 08:18 | 1,613.00 | 1,613.45 | 1,613.00 | 1,613.45 | 0.5K |
| 08:21 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 08:27 | 1,615.02 | 1,615.02 | 1,615.02 | 1,615.02 | 0.0K |
| 08:28 | 1,616.00 | 1,618.00 | 1,616.00 | 1,618.00 | 0.2K |
| 08:29 | 1,617.00 | 1,617.00 | 1,615.39 | 1,615.39 | 0.0K |
| 08:30 | 1,615.00 | 1,616.00 | 1,615.00 | 1,616.00 | 0.0K |
| 08:31 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:35 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 08:36 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:40 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 08:41 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 08:42 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 08:45 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.1K |
| 08:51 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 09:05 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 09:06 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.7K |
| 09:07 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 09:08 | 1,618.99 | 1,618.99 | 1,618.99 | 1,618.99 | 0.0K |
| 09:09 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.6K |
| 09:10 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.7K |
| 09:11 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 09:18 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.1K |
| 09:19 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:23 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 09:25 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.6K |
| 09:26 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 09:28 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.7K |
| 09:32 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 09:35 | 1,614.34 | 1,616.00 | 1,614.34 | 1,616.00 | 0.4K |
| 09:36 | 1,617.00 | 1,617.00 | 1,615.00 | 1,616.00 | 3.5K |
| 09:37 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 16.7K |
| 09:39 | 1,615.00 | 1,619.00 | 1,615.00 | 1,619.00 | 58.5K |
| 09:40 | 1,618.00 | 1,620.00 | 1,618.00 | 1,618.00 | 5.9K |
| 09:41 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 09:42 | 1,618.00 | 1,621.00 | 1,618.00 | 1,621.00 | 5.1K |
| 09:43 | 1,615.00 | 1,623.00 | 1,615.00 | 1,622.00 | 41.8K |
| 09:44 | 1,622.00 | 1,623.00 | 1,622.00 | 1,623.00 | 0.8K |
| 09:45 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 09:49 | 1,621.00 | 1,621.00 | 1,619.00 | 1,619.00 | 0.3K |
| 09:50 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.2K |
| 09:51 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 2.9K |
| 09:52 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.2K |
| 09:53 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1.7K |
| 09:58 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.5K |
| 10:03 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 10:05 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 0.1K |
| 10:08 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:11 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.7K |
| 10:13 | 1,613.52 | 1,613.52 | 1,613.52 | 1,613.52 | 0.8K |
| 10:14 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.2K |
| 10:15 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 10:18 | 1,609.75 | 1,609.75 | 1,609.75 | 1,609.75 | 0.1K |
| 10:19 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 10:26 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 10:27 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:28 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:30 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 10:31 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 10:32 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 10:33 | 1,613.00 | 1,613.00 | 1,609.00 | 1,609.00 | 0.2K |
| 10:35 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:42 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 0.2K |
| 10:43 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:44 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.3K |
| 10:45 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:48 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | 0.2K |
| 10:50 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 10:55 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.3K |
| 10:56 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:57 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:59 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.5K |
| 11:01 | 1,607.00 | 1,607.00 | 1,606.00 | 1,606.00 | 0.1K |
| 11:03 | 1,604.58 | 1,604.58 | 1,604.58 | 1,604.58 | 0.0K |
| 11:06 | 1,603.50 | 1,603.50 | 1,603.50 | 1,603.50 | 0.1K |
| 11:07 | 1,603.00 | 1,603.25 | 1,603.00 | 1,603.25 | 0.5K |
| 11:13 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 11:15 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.1K |
| 11:17 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 11:28 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 11:34 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 11:37 | 1,604.95 | 1,604.95 | 1,604.95 | 1,604.95 | 0.0K |
| 11:41 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 0.6K |
| 11:43 | 1,602.50 | 1,602.50 | 1,602.50 | 1,602.50 | 0.1K |
| 11:48 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 2.0K |
| 11:49 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.2K |
| 11:59 | 1,600.00 | 1,600.28 | 1,600.00 | 1,600.28 | 0.6K |
| 12:01 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.5K |
| 12:02 | 1,602.69 | 1,602.69 | 1,602.69 | 1,602.69 | 0.1K |
| 12:04 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.1K |
| 12:06 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:08 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:11 | 1,601.00 | 1,602.00 | 1,601.00 | 1,602.00 | 0.0K |
| 12:16 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.4K |
| 12:17 | 1,601.00 | 1,601.00 | 1,601.00 | 1,601.00 | 0.0K |
| 12:18 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 12:22 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 1.0K |
| 12:25 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.0K |
| 12:30 | 1,602.69 | 1,602.69 | 1,602.69 | 1,602.69 | 0.1K |
| 12:47 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.5K |
| 12:48 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:50 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 12:58 | 1,607.43 | 1,607.43 | 1,607.43 | 1,607.43 | 1.1K |
| 12:59 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.6K |
| 13:00 | 1,606.00 | 1,607.00 | 1,606.00 | 1,607.00 | 1.0K |
| 13:10 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.1K |
| 13:15 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 13:21 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:22 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:27 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 13:30 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 13:32 | 1,608.00 | 1,608.00 | 1,607.75 | 1,607.75 | 0.1K |
| 13:45 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 13:47 | 1,607.50 | 1,607.50 | 1,607.50 | 1,607.50 | 0.1K |
| 13:48 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 2.3K |
| 13:49 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 13:52 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.7K |
| 13:58 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 13:59 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 14:00 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.1K |
| 14:04 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 14:05 | 1,609.19 | 1,609.19 | 1,609.19 | 1,609.19 | 0.0K |
| 14:07 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.4K |
| 14:09 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 14:11 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:13 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.1K |
| 14:15 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 14:26 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 14:30 | 1,606.00 | 1,607.00 | 1,606.00 | 1,607.00 | 0.5K |
| 14:33 | 1,610.00 | 1,613.00 | 1,610.00 | 1,613.00 | 6.1K |
| 14:34 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 14:35 | 1,613.38 | 1,613.38 | 1,611.00 | 1,611.00 | 0.1K |
| 14:38 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.3K |
| 14:40 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 0.1K |
| 14:41 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1.1K |
| 14:44 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 14:45 | 1,609.86 | 1,609.86 | 1,609.86 | 1,609.86 | 0.0K |
| 14:49 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.5K |
| 14:51 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 2.6K |
| 14:53 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.5K |
| 14:54 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1.6K |
| 14:55 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1.5K |
| 14:56 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 14:57 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 14:58 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 14:59 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 2.5K |
| 15:00 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.9K |
| 15:02 | 1,606.00 | 1,607.00 | 1,606.00 | 1,606.00 | 4.7K |
| 15:03 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.3K |
| 15:05 | 1,607.82 | 1,607.82 | 1,605.00 | 1,605.00 | 0.3K |
| 15:07 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 15:09 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 15:10 | 1,604.86 | 1,609.00 | 1,604.86 | 1,609.00 | 0.1K |
| 15:11 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 4.9K |
| 15:13 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.2K |
| 15:14 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.6K |
| 15:15 | 1,609.55 | 1,609.55 | 1,609.55 | 1,609.55 | 0.0K |
| 15:17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 15:18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.5K |
| 15:22 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.8K |
| 15:27 | 1,611.00 | 1,612.00 | 1,611.00 | 1,612.00 | 0.4K |
| 15:28 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 2.2K |
| 15:30 | 1,612.01 | 1,612.01 | 1,612.00 | 1,612.00 | 0.2K |
| 15:31 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.3K |
| 15:33 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 0.8K |
| 15:35 | 1,608.50 | 1,608.50 | 1,608.50 | 1,608.50 | 0.2K |
| 15:38 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.4K |
| 15:40 | 1,608.78 | 1,608.78 | 1,608.78 | 1,608.78 | 0.0K |
| 15:50 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 16:00 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.0K |
| 16:02 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 16:04 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.2K |
| 16:05 | 1,609.83 | 1,611.00 | 1,609.83 | 1,611.00 | 0.0K |
| 16:06 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 16:07 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.2K |
| 16:10 | 1,609.63 | 1,609.63 | 1,609.00 | 1,609.00 | 0.3K |
| 16:13 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 16:15 | 1,609.49 | 1,612.00 | 1,609.49 | 1,612.00 | 0.0K |
| 16:18 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.0K |
| 16:19 | 1,612.00 | 1,613.00 | 1,612.00 | 1,613.00 | 0.7K |
| 16:20 | 1,612.51 | 1,613.00 | 1,612.00 | 1,612.00 | 0.5K |
| 16:25 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.4K |
| 16:26 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:27 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 16:29 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 16:35 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 71.6K |