| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.3K |
| 08:01 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.4K |
| 08:03 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 08:05 | 1,611.95 | 1,611.95 | 1,611.95 | 1,611.95 | 0.3K |
| 08:07 | 1,614.97 | 1,614.97 | 1,614.97 | 1,614.97 | 1.0K |
| 08:08 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 08:10 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.1K |
| 08:11 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.1K |
| 08:17 | 1,628.00 | 1,628.00 | 1,628.00 | 1,628.00 | 0.0K |
| 08:18 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.1K |
| 08:19 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 08:20 | 1,625.00 | 1,627.00 | 1,625.00 | 1,627.00 | 0.6K |
| 08:21 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:22 | 1,624.23 | 1,624.23 | 1,624.23 | 1,624.23 | 1.0K |
| 08:28 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.2K |
| 08:32 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 08:38 | 1,623.00 | 1,625.00 | 1,622.00 | 1,625.00 | 1.3K |
| 08:47 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.0K |
| 08:48 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.1K |
| 08:50 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.3K |
| 08:51 | 1,619.96 | 1,622.00 | 1,619.96 | 1,622.00 | 0.0K |
| 08:54 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 09:00 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 09:09 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 09:10 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 09:14 | 1,617.00 | 1,620.00 | 1,617.00 | 1,620.00 | 0.0K |
| 09:16 | 1,618.71 | 1,618.71 | 1,618.71 | 1,618.71 | 0.1K |
| 09:18 | 1,618.00 | 1,618.00 | 1,616.00 | 1,616.00 | 0.3K |
| 09:22 | 1,617.12 | 1,617.12 | 1,617.12 | 1,617.12 | 0.1K |
| 09:24 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 0.3K |
| 09:27 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 09:30 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 09:34 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 09:39 | 1,622.10 | 1,622.10 | 1,622.10 | 1,622.10 | 0.0K |
| 09:40 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.6K |
| 09:48 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 09:52 | 1,627.00 | 1,627.00 | 1,625.00 | 1,625.00 | 0.0K |
| 09:53 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.1K |
| 09:59 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.2K |
| 10:02 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 10:08 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 10:12 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 10:18 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.1K |
| 10:19 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 10:28 | 1,623.99 | 1,623.99 | 1,623.99 | 1,623.99 | 0.0K |
| 10:34 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 10:35 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 10:39 | 1,622.25 | 1,622.25 | 1,622.25 | 1,622.25 | 0.1K |
| 10:54 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 10:56 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 10:58 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 10:59 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 11:05 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 11:12 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 11:22 | 1,620.70 | 1,620.70 | 1,620.70 | 1,620.70 | 0.0K |
| 11:23 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 11:32 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 11:33 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:35 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 11:44 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 11:51 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.2K |
| 11:55 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 11:59 | 1,620.00 | 1,621.00 | 1,620.00 | 1,621.00 | 0.1K |
| 12:17 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 12:18 | 1,617.02 | 1,617.02 | 1,617.02 | 1,617.02 | 0.1K |
| 12:23 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 12:40 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:41 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.4K |
| 12:42 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:56 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.4K |
| 13:04 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 13:08 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:22 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.3K |
| 13:25 | 1,617.00 | 1,618.50 | 1,617.00 | 1,618.50 | 1.2K |
| 13:31 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.0K |
| 13:41 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 13:45 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 13:47 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 13:48 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.1K |
| 13:54 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 14:02 | 1,615.40 | 1,615.40 | 1,615.40 | 1,615.40 | 0.0K |
| 14:04 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.1K |
| 14:09 | 1,612.80 | 1,612.80 | 1,612.80 | 1,612.80 | 0.1K |
| 14:16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.8K |
| 14:17 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.6K |
| 14:20 | 1,613.88 | 1,613.88 | 1,613.88 | 1,613.88 | 0.7K |
| 14:26 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 14:27 | 1,614.17 | 1,614.17 | 1,614.17 | 1,614.17 | 0.4K |
| 14:31 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 14:32 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 0.7K |
| 14:33 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:01 | 1,609.20 | 1,609.20 | 1,609.20 | 1,609.20 | 0.0K |
| 15:02 | 1,609.00 | 1,610.50 | 1,609.00 | 1,610.50 | 0.1K |
| 15:05 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 15:06 | 1,609.68 | 1,609.68 | 1,609.68 | 1,609.68 | 0.2K |
| 15:07 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 15:09 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 15:10 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 15:13 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 0.7K |
| 15:15 | 1,608.65 | 1,608.65 | 1,608.65 | 1,608.65 | 0.0K |
| 15:26 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 1.4K |
| 15:30 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 15:31 | 1,609.36 | 1,610.00 | 1,609.36 | 1,610.00 | 0.1K |
| 15:33 | 1,609.35 | 1,609.35 | 1,609.35 | 1,609.35 | 0.5K |
| 15:35 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 15:36 | 1,612.05 | 1,612.05 | 1,612.05 | 1,612.05 | 0.1K |
| 15:44 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 15:45 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.1K |
| 15:47 | 1,613.00 | 1,614.00 | 1,613.00 | 1,614.00 | 0.0K |
| 15:52 | 1,614.00 | 1,614.00 | 1,613.77 | 1,613.77 | 0.4K |
| 15:53 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.6K |
| 15:55 | 1,615.50 | 1,615.50 | 1,615.50 | 1,615.50 | 0.0K |
| 16:00 | 1,614.78 | 1,616.00 | 1,614.78 | 1,616.00 | 0.4K |
| 16:01 | 1,615.35 | 1,615.35 | 1,615.35 | 1,615.35 | 0.0K |
| 16:05 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.2K |
| 16:10 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.7K |
| 16:12 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 16:14 | 1,614.86 | 1,616.00 | 1,614.86 | 1,616.00 | 0.5K |
| 16:15 | 1,615.00 | 1,615.00 | 1,614.24 | 1,614.24 | 0.1K |
| 16:21 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 16:24 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.4K |
| 16:26 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.9K |
| 16:29 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 16:35 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 33.5K |