| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,617.00 | 1,617.00 | 1,610.78 | 1,610.78 | 0.3K |
| 08:01 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 08:03 | 1,627.00 | 1,627.00 | 1,623.00 | 1,623.00 | 0.2K |
| 08:04 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 08:05 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.5K |
| 08:07 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 1.0K |
| 08:08 | 1,624.66 | 1,626.00 | 1,624.66 | 1,626.00 | 2.9K |
| 08:09 | 1,630.00 | 1,630.00 | 1,630.00 | 1,630.00 | 0.0K |
| 08:11 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 08:13 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:14 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 08:15 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:18 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 08:19 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 08:20 | 1,621.00 | 1,622.00 | 1,621.00 | 1,622.00 | 0.7K |
| 08:23 | 1,624.24 | 1,624.24 | 1,624.24 | 1,624.24 | 0.0K |
| 08:26 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:29 | 1,626.00 | 1,626.00 | 1,626.00 | 1,626.00 | 0.1K |
| 08:31 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.0K |
| 08:34 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.1K |
| 08:35 | 1,626.99 | 1,626.99 | 1,626.00 | 1,626.00 | 0.1K |
| 08:39 | 1,626.00 | 1,626.00 | 1,625.00 | 1,625.00 | 0.1K |
| 08:41 | 1,627.00 | 1,627.00 | 1,627.00 | 1,627.00 | 0.0K |
| 08:43 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 08:45 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 08:46 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.2K |
| 08:50 | 1,622.00 | 1,624.00 | 1,622.00 | 1,624.00 | 0.2K |
| 08:51 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 08:55 | 1,617.00 | 1,617.00 | 1,615.00 | 1,615.00 | 0.8K |
| 08:56 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.8K |
| 08:57 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 08:58 | 1,616.43 | 1,616.43 | 1,616.43 | 1,616.43 | 0.4K |
| 09:00 | 1,616.75 | 1,616.75 | 1,616.75 | 1,616.75 | 0.0K |
| 09:04 | 1,618.25 | 1,618.25 | 1,618.25 | 1,618.25 | 0.1K |
| 09:05 | 1,616.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.5K |
| 09:09 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 09:12 | 1,612.01 | 1,612.01 | 1,612.01 | 1,612.01 | 0.2K |
| 09:16 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 09:22 | 1,610.40 | 1,610.40 | 1,610.40 | 1,610.40 | 0.1K |
| 09:23 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.0K |
| 09:26 | 1,610.26 | 1,610.26 | 1,610.26 | 1,610.26 | 0.1K |
| 09:29 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.1K |
| 09:31 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 1.3K |
| 09:32 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.1K |
| 09:42 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 09:44 | 1,614.04 | 1,614.04 | 1,614.04 | 1,614.04 | 0.2K |
| 09:46 | 1,616.00 | 1,616.00 | 1,614.80 | 1,614.80 | 0.0K |
| 09:49 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 0.6K |
| 09:52 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.0K |
| 09:54 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1.8K |
| 09:55 | 1,612.00 | 1,614.00 | 1,612.00 | 1,614.00 | 0.5K |
| 09:56 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.2K |
| 09:59 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 10:00 | 1,617.20 | 1,617.20 | 1,617.20 | 1,617.20 | 0.3K |
| 10:03 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.5K |
| 10:05 | 1,618.00 | 1,618.00 | 1,617.00 | 1,617.00 | 0.2K |
| 10:06 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 10:07 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 10:08 | 1,617.00 | 1,618.00 | 1,617.00 | 1,618.00 | 0.4K |
| 10:11 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.5K |
| 10:14 | 1,620.00 | 1,621.50 | 1,620.00 | 1,621.50 | 16.1K |
| 10:16 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.1K |
| 10:21 | 1,623.00 | 1,624.00 | 1,623.00 | 1,624.00 | 0.2K |
| 10:40 | 1,619.31 | 1,619.31 | 1,619.31 | 1,619.31 | 0.6K |
| 10:55 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.2K |
| 10:59 | 1,617.00 | 1,620.00 | 1,617.00 | 1,620.00 | 1.1K |
| 11:00 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.5K |
| 11:01 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.3K |
| 11:02 | 1,618.00 | 1,618.00 | 1,616.32 | 1,616.32 | 2.7K |
| 11:04 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 0.6K |
| 11:07 | 1,620.00 | 1,620.00 | 1,619.00 | 1,619.00 | 0.4K |
| 11:11 | 1,618.21 | 1,618.21 | 1,618.21 | 1,618.21 | 0.1K |
| 11:15 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 11:17 | 1,618.80 | 1,618.80 | 1,618.80 | 1,618.80 | 3.1K |
| 11:21 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.5K |
| 11:23 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 11:26 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.1K |
| 11:28 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.6K |
| 11:32 | 1,619.00 | 1,620.00 | 1,619.00 | 1,620.00 | 0.3K |
| 11:35 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.3K |
| 11:36 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.7K |
| 11:39 | 1,621.49 | 1,621.49 | 1,621.49 | 1,621.49 | 0.0K |
| 11:40 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.5K |
| 11:52 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 11:55 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.3K |
| 12:05 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 0.1K |
| 12:06 | 1,623.00 | 1,623.00 | 1,622.30 | 1,622.30 | 0.4K |
| 12:08 | 1,624.00 | 1,624.00 | 1,621.00 | 1,621.00 | 0.3K |
| 12:09 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.0K |
| 12:12 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.6K |
| 12:14 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 12:15 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.4K |
| 12:21 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 0.9K |
| 12:37 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.2K |
| 12:39 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.5K |
| 12:40 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 12:45 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 12:46 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 12:48 | 1,618.50 | 1,618.50 | 1,618.50 | 1,618.50 | 0.0K |
| 12:53 | 1,617.96 | 1,619.00 | 1,617.96 | 1,619.00 | 0.1K |
| 12:56 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.0K |
| 12:59 | 1,617.69 | 1,617.69 | 1,617.69 | 1,617.69 | 0.1K |
| 13:03 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 1.5K |
| 13:04 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:10 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.2K |
| 13:15 | 1,618.00 | 1,619.00 | 1,618.00 | 1,619.00 | 1.0K |
| 13:17 | 1,618.00 | 1,618.00 | 1,618.00 | 1,618.00 | 0.3K |
| 13:20 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 1.1K |
| 13:25 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.1K |
| 13:27 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 13:29 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.0K |
| 13:33 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.6K |
| 13:34 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.7K |
| 13:35 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.3K |
| 13:38 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.1K |
| 13:40 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.6K |
| 13:41 | 1,620.00 | 1,620.00 | 1,620.00 | 1,620.00 | 0.0K |
| 13:44 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 13:46 | 1,619.00 | 1,619.00 | 1,619.00 | 1,619.00 | 0.3K |
| 13:47 | 1,618.00 | 1,619.00 | 1,617.00 | 1,618.00 | 2.8K |
| 13:48 | 1,617.00 | 1,617.00 | 1,616.00 | 1,617.00 | 0.4K |
| 13:50 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 13:54 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 13:59 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 0.0K |
| 14:00 | 1,616.00 | 1,616.00 | 1,615.00 | 1,615.00 | 1.8K |
| 14:03 | 1,613.00 | 1,613.00 | 1,612.00 | 1,612.00 | 4.7K |
| 14:04 | 1,611.00 | 1,612.00 | 1,610.00 | 1,610.00 | 5.3K |
| 14:07 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 14:09 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 1.0K |
| 14:14 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.5K |
| 14:15 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 1.0K |
| 14:16 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 2.5K |
| 14:17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.8K |
| 14:21 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.7K |
| 14:22 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 0.3K |
| 14:24 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:25 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.5K |
| 14:28 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.3K |
| 14:29 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 14:30 | 1,610.00 | 1,611.00 | 1,610.00 | 1,611.00 | 0.1K |
| 14:34 | 1,609.00 | 1,609.00 | 1,607.00 | 1,607.00 | 0.2K |
| 14:35 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.5K |
| 14:38 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:41 | 1,610.00 | 1,610.00 | 1,609.00 | 1,609.00 | 0.7K |
| 14:42 | 1,608.00 | 1,608.00 | 1,607.00 | 1,607.00 | 0.5K |
| 14:43 | 1,608.00 | 1,608.00 | 1,608.00 | 1,608.00 | 0.0K |
| 14:45 | 1,605.00 | 1,605.00 | 1,605.00 | 1,605.00 | 0.0K |
| 14:47 | 1,603.32 | 1,609.00 | 1,603.32 | 1,609.00 | 3.4K |
| 14:48 | 1,609.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.2K |
| 14:49 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 14:50 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.3K |
| 14:54 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 14:59 | 1,609.00 | 1,611.00 | 1,609.00 | 1,611.00 | 0.2K |
| 15:00 | 1,610.00 | 1,610.00 | 1,608.00 | 1,608.00 | 1.3K |
| 15:03 | 1,609.00 | 1,611.00 | 1,609.00 | 1,610.00 | 2.0K |
| 15:04 | 1,609.00 | 1,611.00 | 1,608.02 | 1,611.00 | 2.8K |
| 15:05 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.1K |
| 15:08 | 1,611.75 | 1,611.75 | 1,611.75 | 1,611.75 | 0.0K |
| 15:10 | 1,613.02 | 1,613.02 | 1,613.00 | 1,613.00 | 0.4K |
| 15:15 | 1,613.75 | 1,613.75 | 1,613.75 | 1,613.75 | 0.0K |
| 15:16 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 15:18 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 15:19 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.1K |
| 15:21 | 1,616.00 | 1,616.00 | 1,616.00 | 1,616.00 | 0.0K |
| 15:22 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.4K |
| 15:23 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.3K |
| 15:24 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.9K |
| 15:25 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.5K |
| 15:27 | 1,613.17 | 1,613.17 | 1,613.00 | 1,613.00 | 1.0K |
| 15:28 | 1,613.00 | 1,613.00 | 1,613.00 | 1,613.00 | 0.1K |
| 15:31 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.2K |
| 15:32 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 15:35 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.0K |
| 15:36 | 1,612.00 | 1,612.00 | 1,611.00 | 1,611.00 | 0.5K |
| 15:37 | 1,611.50 | 1,611.50 | 1,611.50 | 1,611.50 | 0.1K |
| 15:41 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.3K |
| 15:45 | 1,612.00 | 1,612.00 | 1,609.00 | 1,609.00 | 2.3K |
| 15:46 | 1,611.00 | 1,611.00 | 1,611.00 | 1,611.00 | 0.2K |
| 15:48 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.0K |
| 15:51 | 1,611.00 | 1,611.00 | 1,610.00 | 1,610.00 | 0.4K |
| 15:52 | 1,608.00 | 1,610.00 | 1,608.00 | 1,610.00 | 0.2K |
| 15:54 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.1K |
| 15:55 | 1,612.00 | 1,613.00 | 1,611.00 | 1,613.00 | 0.8K |
| 15:56 | 1,611.50 | 1,613.00 | 1,611.50 | 1,613.00 | 0.4K |
| 16:00 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.0K |
| 16:01 | 1,614.00 | 1,614.00 | 1,613.00 | 1,613.00 | 0.2K |
| 16:02 | 1,614.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.3K |
| 16:05 | 1,614.00 | 1,615.00 | 1,614.00 | 1,615.00 | 0.1K |
| 16:07 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.0K |
| 16:09 | 1,617.00 | 1,617.00 | 1,617.00 | 1,617.00 | 0.1K |
| 16:13 | 1,621.00 | 1,621.00 | 1,621.00 | 1,621.00 | 0.0K |
| 16:16 | 1,619.00 | 1,622.00 | 1,619.00 | 1,622.00 | 1.9K |
| 16:17 | 1,622.00 | 1,622.00 | 1,622.00 | 1,622.00 | 0.0K |
| 16:19 | 1,623.00 | 1,623.00 | 1,622.00 | 1,622.00 | 0.7K |
| 16:20 | 1,622.00 | 1,623.00 | 1,622.00 | 1,623.00 | 1.5K |
| 16:21 | 1,622.00 | 1,622.60 | 1,622.00 | 1,622.00 | 0.7K |
| 16:23 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 16:24 | 1,623.00 | 1,623.00 | 1,623.00 | 1,623.00 | 0.3K |
| 16:25 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.3K |
| 16:27 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 16:28 | 1,624.00 | 1,624.00 | 1,624.00 | 1,624.00 | 0.0K |
| 16:29 | 1,622.00 | 1,624.00 | 1,622.00 | 1,624.00 | 0.6K |
| 16:35 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 145.0K |