| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,602.00 | 1,632.00 | 1,602.00 | 1,624.00 | 0.3K |
| 08:02 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 08:03 | 1,625.00 | 1,625.75 | 1,624.00 | 1,625.75 | 0.3K |
| 08:06 | 1,622.00 | 1,625.00 | 1,622.00 | 1,625.00 | 0.4K |
| 08:07 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:12 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.2K |
| 08:13 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.0K |
| 08:15 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:19 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.1K |
| 08:21 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.2K |
| 08:22 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.1K |
| 08:24 | 1,629.00 | 1,629.00 | 1,629.00 | 1,629.00 | 0.0K |
| 08:27 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.2K |
| 08:29 | 1,627.00 | 1,627.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:30 | 1,626.00 | 1,626.00 | 1,624.00 | 1,624.00 | 0.3K |
| 08:33 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:39 | 1,625.00 | 1,625.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:40 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:45 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 08:46 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 1.0K |
| 08:48 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.2K |
| 08:50 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.4K |
| 08:54 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 08:58 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:04 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 09:09 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.1K |
| 09:10 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.3K |
| 09:14 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 09:16 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:17 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 09:19 | 1,611.00 | 1,612.50 | 1,611.00 | 1,612.50 | 0.7K |
| 09:20 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1.5K |
| 09:21 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:22 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:24 | 1,611.00 | 1,613.00 | 1,611.00 | 1,613.00 | 0.2K |
| 09:25 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 09:26 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.1K |
| 09:28 | 1,608.00 | 1,609.00 | 1,608.00 | 1,609.00 | 1.3K |
| 09:29 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 09:30 | 1,611.00 | 1,611.00 | 1,608.00 | 1,608.00 | 0.0K |
| 09:33 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:34 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.5K |
| 09:36 | 1,612.00 | 1,612.00 | 1,609.00 | 1,611.00 | 0.5K |
| 09:37 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:38 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.4K |
| 09:40 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 09:41 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 09:45 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.2K |
| 09:46 | 1,615.00 | 1,615.00 | 1,611.00 | 1,611.00 | 0.0K |
| 09:59 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:06 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.2K |
| 10:07 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 10:09 | 1,614.98 | 1,614.98 | 1,614.98 | 1,614.98 | 0.0K |
| 10:11 | 1,614.63 | 1,614.63 | 1,614.63 | 1,614.63 | 0.7K |
| 10:15 | 1,613.00 | 1,613.00 | 1,611.00 | 1,611.00 | 0.2K |
| 10:16 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 10:17 | 1,607.00 | 1,608.00 | 1,607.00 | 1,608.00 | 0.1K |
| 10:19 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 10:22 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.0K |
| 10:23 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 10:25 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 10:26 | 1,606.09 | 1,606.09 | 1,606.09 | 1,606.09 | 0.2K |
| 10:28 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.0K |
| 10:31 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 10:32 | 1,607.00 | 1,607.00 | 1,604.00 | 1,604.00 | 0.0K |
| 10:33 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 10:35 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.1K |
| 10:36 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.5K |
| 10:39 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 10:40 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:43 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 10:46 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 10:48 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 10:50 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 10:51 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 10:52 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 10:53 | 1,609.00 | 1,610.00 | 1,609.00 | 1,610.00 | 0.1K |
| 10:54 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 10:56 | 1,609.25 | 1,609.25 | 1,609.25 | 1,609.25 | 0.3K |
| 10:57 | 1,609.00 | 1,609.00 | 1,608.00 | 1,608.00 | 1.1K |
| 10:59 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1.8K |
| 11:00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.2K |
| 11:01 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.7K |
| 11:02 | 1,605.00 | 1,606.00 | 1,605.00 | 1,606.00 | 0.6K |
| 11:03 | 1,607.00 | 1,607.32 | 1,607.00 | 1,607.32 | 0.4K |
| 11:04 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 11:05 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.7K |
| 11:06 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 11:07 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 11:12 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 11:15 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 11:16 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.0K |
| 11:18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 11:19 | 1,609.62 | 1,609.62 | 1,609.62 | 1,609.62 | 0.0K |
| 11:26 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 11:27 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.4K |
| 11:35 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.1K |
| 11:37 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 0.7K |
| 11:42 | 1,602.50 | 1,602.50 | 1,602.50 | 1,602.50 | 0.0K |
| 11:43 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 11:44 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.6K |
| 11:45 | 1,605.00 | 1,605.00 | 1,599.00 | 1,601.00 | 3.0K |
| 11:46 | 1,601.63 | 1,601.63 | 1,600.00 | 1,600.00 | 1.9K |
| 11:51 | 1,600.00 | 1,600.00 | 1,599.60 | 1,599.60 | 0.4K |
| 11:54 | 1,604.19 | 1,604.19 | 1,604.19 | 1,604.19 | 0.2K |
| 11:58 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 12:02 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.2K |
| 12:06 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 12:10 | 1,599.00 | 1,601.00 | 1,599.00 | 1,601.00 | 0.5K |
| 12:12 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.2K |
| 12:13 | 1,603.00 | 1,604.00 | 1,603.00 | 1,604.00 | 0.3K |
| 12:21 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.6K |
| 12:26 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 12:27 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 12:39 | 1,604.00 | 1,604.00 | 1,603.00 | 1,603.00 | 0.2K |
| 12:48 | 1,603.50 | 1,603.50 | 1,603.50 | 1,603.50 | 0.0K |
| 12:49 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:04 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 13:10 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 13:12 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.2K |
| 13:16 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:20 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:30 | 1,603.00 | 1,603.00 | 1,602.00 | 1,602.00 | 0.4K |
| 13:31 | 1,603.00 | 1,603.00 | 1,603.00 | 1,603.00 | 0.1K |
| 13:32 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.2K |
| 13:34 | 1,603.97 | 1,603.97 | 1,603.97 | 1,603.97 | 0.3K |
| 13:35 | 1,604.00 | 1,605.00 | 1,604.00 | 1,605.00 | 0.6K |
| 13:38 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 0.1K |
| 13:40 | 1,607.00 | 1,607.00 | 1,607.00 | 1,607.00 | 0.1K |
| 13:43 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.1K |
| 13:46 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 0.0K |
| 13:47 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 13:54 | 1,606.00 | 1,608.00 | 1,606.00 | 1,608.00 | 0.2K |
| 13:57 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 13:58 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 14:03 | 1,602.00 | 1,602.65 | 1,602.00 | 1,602.65 | 0.0K |
| 14:04 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:09 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:14 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.4K |
| 14:15 | 1,599.49 | 1,602.00 | 1,599.49 | 1,602.00 | 0.3K |
| 14:17 | 1,604.00 | 1,604.00 | 1,604.00 | 1,604.00 | 0.0K |
| 14:20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 14:30 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.1K |
| 14:32 | 1,603.00 | 1,603.00 | 1,601.25 | 1,601.25 | 0.2K |
| 14:40 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:41 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.1K |
| 14:42 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 14:44 | 1,596.99 | 1,596.99 | 1,596.99 | 1,596.99 | 1.5K |
| 14:50 | 1,596.00 | 1,597.00 | 1,596.00 | 1,597.00 | 0.0K |
| 14:51 | 1,596.00 | 1,597.00 | 1,596.00 | 1,597.00 | 0.8K |
| 14:53 | 1,595.00 | 1,595.00 | 1,590.00 | 1,590.00 | 0.6K |
| 14:55 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.2K |
| 14:56 | 1,592.00 | 1,592.00 | 1,591.25 | 1,591.25 | 0.4K |
| 15:00 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.1K |
| 15:02 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.6K |
| 15:06 | 1,591.00 | 1,591.00 | 1,591.00 | 1,591.00 | 0.2K |
| 15:07 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:10 | 1,592.00 | 1,592.00 | 1,592.00 | 1,592.00 | 0.0K |
| 15:11 | 1,593.00 | 1,593.00 | 1,593.00 | 1,593.00 | 0.0K |
| 15:13 | 1,593.25 | 1,593.25 | 1,593.25 | 1,593.25 | 1.2K |
| 15:15 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 0.2K |
| 15:18 | 1,597.00 | 1,597.00 | 1,597.00 | 1,597.00 | 0.0K |
| 15:19 | 1,595.50 | 1,597.00 | 1,595.50 | 1,597.00 | 6.6K |
| 15:20 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.5K |
| 15:21 | 1,599.00 | 1,599.00 | 1,597.00 | 1,599.00 | 11.7K |
| 15:30 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:31 | 1,598.00 | 1,599.00 | 1,598.00 | 1,599.00 | 0.4K |
| 15:32 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.7K |
| 15:33 | 1,599.49 | 1,599.49 | 1,599.49 | 1,599.49 | 0.3K |
| 15:35 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.0K |
| 15:39 | 1,599.60 | 1,599.60 | 1,598.00 | 1,598.00 | 1.1K |
| 15:40 | 1,598.00 | 1,600.00 | 1,598.00 | 1,600.00 | 0.3K |
| 15:47 | 1,602.00 | 1,602.00 | 1,602.00 | 1,602.00 | 0.3K |
| 15:51 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.0K |
| 15:53 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 15:54 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 0.3K |
| 15:55 | 1,600.50 | 1,600.50 | 1,599.00 | 1,599.00 | 0.0K |
| 15:59 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.4K |
| 16:00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.0K |
| 16:02 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.1K |
| 16:05 | 1,599.00 | 1,600.00 | 1,599.00 | 1,600.00 | 0.3K |
| 16:12 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1.3K |
| 16:14 | 1,600.00 | 1,601.00 | 1,600.00 | 1,601.00 | 0.4K |
| 16:20 | 1,600.00 | 1,600.00 | 1,599.00 | 1,599.00 | 0.1K |
| 16:25 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 0.5K |
| 16:26 | 1,599.75 | 1,600.00 | 1,599.75 | 1,600.00 | 0.2K |
| 16:29 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 0.4K |
| 16:35 | 1,594.00 | 1,594.00 | 1,594.00 | 1,594.00 | 67.4K |