| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,681.46 | 1,681.46 | 1,681.46 | 1,681.46 | 0.5K |
| 08:01 | 1,693.00 | 1,693.00 | 1,692.50 | 1,692.50 | 0.4K |
| 08:02 | 1,695.50 | 1,701.00 | 1,695.50 | 1,701.00 | 0.2K |
| 08:03 | 1,700.00 | 1,704.08 | 1,700.00 | 1,704.08 | 0.2K |
| 08:04 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.4K |
| 08:05 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.0K |
| 08:06 | 1,698.00 | 1,704.00 | 1,691.00 | 1,691.00 | 0.8K |
| 08:07 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0K |
| 08:08 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.1K |
| 08:09 | 1,691.00 | 1,691.00 | 1,691.00 | 1,691.00 | 0.0K |
| 08:11 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0K |
| 08:16 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.1K |
| 08:18 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0K |
| 08:20 | 1,693.00 | 1,693.00 | 1,690.00 | 1,690.00 | 0.0K |
| 08:21 | 1,691.49 | 1,691.49 | 1,691.49 | 1,691.49 | 1.8K |
| 08:25 | 1,690.00 | 1,690.00 | 1,684.00 | 1,684.00 | 2.0K |
| 08:28 | 1,684.00 | 1,684.00 | 1,680.00 | 1,680.00 | 0.4K |
| 08:30 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.1K |
| 08:31 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 0.0K |
| 08:32 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.1K |
| 08:33 | 1,681.00 | 1,682.00 | 1,681.00 | 1,682.00 | 0.2K |
| 08:34 | 1,678.00 | 1,678.00 | 1,678.00 | 1,678.00 | 0.5K |
| 08:35 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 0.1K |
| 08:36 | 1,675.00 | 1,684.00 | 1,675.00 | 1,684.00 | 0.2K |
| 08:41 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.0K |
| 08:46 | 1,686.00 | 1,690.00 | 1,686.00 | 1,690.00 | 0.1K |
| 08:47 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.5K |
| 08:52 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.0K |
| 08:55 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.0K |
| 08:56 | 1,688.00 | 1,688.00 | 1,685.00 | 1,685.00 | 0.3K |
| 08:57 | 1,684.00 | 1,685.00 | 1,684.00 | 1,685.00 | 1.2K |
| 08:58 | 1,686.00 | 1,686.00 | 1,686.00 | 1,686.00 | 0.2K |
| 09:00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.0K |
| 09:03 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.0K |
| 09:04 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 0.0K |
| 09:14 | 1,687.00 | 1,693.00 | 1,687.00 | 1,693.00 | 0.1K |
| 09:16 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.2K |
| 09:17 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 0.0K |
| 09:18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 0.1K |
| 09:25 | 1,690.40 | 1,690.40 | 1,690.40 | 1,690.40 | 0.0K |
| 09:35 | 1,689.00 | 1,689.00 | 1,689.00 | 1,689.00 | 0.0K |
| 09:37 | 1,692.00 | 1,692.00 | 1,692.00 | 1,692.00 | 0.1K |
| 09:40 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.4K |
| 09:48 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0K |
| 09:49 | 1,693.00 | 1,693.00 | 1,693.00 | 1,693.00 | 0.1K |
| 09:50 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.0K |
| 09:54 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.1K |
| 09:56 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.4K |
| 09:57 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 0.1K |
| 09:59 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.2K |
| 10:01 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.1K |
| 10:02 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.6K |
| 10:10 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 10:24 | 1,700.14 | 1,700.14 | 1,700.14 | 1,700.14 | 0.3K |
| 10:31 | 1,699.00 | 1,699.00 | 1,697.00 | 1,697.00 | 0.2K |
| 10:33 | 1,696.50 | 1,697.65 | 1,696.50 | 1,697.65 | 0.3K |
| 10:34 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.2K |
| 10:37 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.0K |
| 10:43 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.1K |
| 10:45 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0K |
| 10:46 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0K |
| 10:47 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.5K |
| 10:50 | 1,698.50 | 1,698.50 | 1,698.50 | 1,698.50 | 0.6K |
| 10:59 | 1,699.00 | 1,699.00 | 1,698.00 | 1,698.00 | 0.1K |
| 11:15 | 1,697.28 | 1,697.28 | 1,697.28 | 1,697.28 | 0.1K |
| 11:26 | 1,698.17 | 1,698.17 | 1,698.17 | 1,698.17 | 0.0K |
| 11:27 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0K |
| 11:33 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0K |
| 11:34 | 1,697.00 | 1,697.00 | 1,696.00 | 1,696.00 | 0.4K |
| 11:39 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.6K |
| 11:40 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 0.2K |
| 11:44 | 1,701.04 | 1,701.04 | 1,701.04 | 1,701.04 | 0.5K |
| 11:51 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 0.3K |
| 11:55 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.1K |
| 12:08 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 12:17 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 12:22 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.8K |
| 12:24 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0K |
| 12:25 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.3K |
| 12:28 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.0K |
| 12:34 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.1K |
| 12:55 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0K |
| 13:01 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.1K |
| 13:05 | 1,698.17 | 1,698.17 | 1,698.17 | 1,698.17 | 0.1K |
| 13:11 | 1,699.00 | 1,699.00 | 1,698.00 | 1,698.00 | 0.1K |
| 13:13 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.0K |
| 13:16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.2K |
| 13:21 | 1,698.00 | 1,698.00 | 1,698.00 | 1,698.00 | 0.0K |
| 13:33 | 1,700.70 | 1,700.70 | 1,700.00 | 1,700.00 | 3.7K |
| 13:34 | 1,699.00 | 1,700.00 | 1,699.00 | 1,700.00 | 0.4K |
| 13:39 | 1,700.00 | 1,701.00 | 1,700.00 | 1,701.00 | 0.2K |
| 13:49 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 13:50 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 14:02 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.2K |
| 14:06 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.0K |
| 14:07 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.0K |
| 14:09 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 14:10 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.1K |
| 14:13 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0K |
| 14:14 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.0K |
| 14:37 | 1,704.92 | 1,704.92 | 1,704.92 | 1,704.92 | 0.0K |
| 14:38 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.8K |
| 14:40 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.2K |
| 14:41 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.1K |
| 14:42 | 1,705.00 | 1,708.00 | 1,705.00 | 1,708.00 | 0.5K |
| 14:43 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.1K |
| 14:45 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.1K |
| 14:53 | 1,708.00 | 1,708.00 | 1,707.23 | 1,707.23 | 0.3K |
| 14:55 | 1,706.48 | 1,706.48 | 1,706.48 | 1,706.48 | 0.0K |
| 14:58 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.2K |
| 15:00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.2K |
| 15:01 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.0K |
| 15:03 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.8K |
| 15:05 | 1,708.00 | 1,708.24 | 1,708.00 | 1,708.24 | 0.3K |
| 15:06 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.2K |
| 15:10 | 1,711.00 | 1,713.00 | 1,711.00 | 1,713.00 | 0.3K |
| 15:11 | 1,711.77 | 1,714.00 | 1,711.00 | 1,711.00 | 0.6K |
| 15:12 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.1K |
| 15:13 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.1K |
| 15:14 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.1K |
| 15:15 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.1K |
| 15:17 | 1,714.00 | 1,714.00 | 1,713.00 | 1,713.00 | 0.3K |
| 15:18 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.1K |
| 15:19 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.1K |
| 15:20 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.2K |
| 15:21 | 1,712.70 | 1,712.70 | 1,712.70 | 1,712.70 | 1.5K |
| 15:22 | 1,713.00 | 1,713.00 | 1,710.00 | 1,710.00 | 0.8K |
| 15:23 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.1K |
| 15:24 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.1K |
| 15:25 | 1,708.00 | 1,708.00 | 1,707.04 | 1,707.04 | 0.2K |
| 15:28 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.6K |
| 15:33 | 1,708.00 | 1,709.00 | 1,708.00 | 1,709.00 | 0.2K |
| 15:39 | 1,708.79 | 1,708.79 | 1,708.79 | 1,708.79 | 0.0K |
| 15:40 | 1,708.00 | 1,709.00 | 1,708.00 | 1,709.00 | 0.0K |
| 15:48 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.4K |
| 15:50 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.0K |
| 15:53 | 1,708.00 | 1,708.00 | 1,705.00 | 1,705.00 | 0.9K |
| 15:55 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.1K |
| 15:56 | 1,704.86 | 1,704.86 | 1,704.86 | 1,704.86 | 0.2K |
| 15:59 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 16:00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 16:01 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.1K |
| 16:11 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.1K |
| 16:21 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.1K |
| 16:24 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.2K |
| 16:25 | 1,710.00 | 1,710.00 | 1,707.00 | 1,707.00 | 1.2K |
| 16:26 | 1,707.00 | 1,707.00 | 1,706.00 | 1,706.00 | 0.6K |
| 16:27 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.3K |
| 16:28 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 16:29 | 1,706.00 | 1,708.00 | 1,706.00 | 1,708.00 | 0.4K |
| 16:35 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 73.9K |