| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,694.00 | 1,694.00 | 1,694.00 | 1,694.00 | 0.3K |
| 08:01 | 1,713.00 | 1,719.00 | 1,713.00 | 1,719.00 | 0.7K |
| 08:03 | 1,720.00 | 1,720.00 | 1,718.00 | 1,718.00 | 0.1K |
| 08:04 | 1,717.00 | 1,718.00 | 1,717.00 | 1,718.00 | 0.5K |
| 08:05 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.1K |
| 08:07 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.0K |
| 08:14 | 1,717.00 | 1,718.00 | 1,717.00 | 1,717.00 | 0.2K |
| 08:15 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.1K |
| 08:20 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.2K |
| 08:21 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.0K |
| 08:22 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0K |
| 08:25 | 1,710.00 | 1,713.00 | 1,710.00 | 1,713.00 | 0.1K |
| 08:27 | 1,713.00 | 1,715.00 | 1,705.00 | 1,708.00 | 2.5K |
| 08:28 | 1,711.00 | 1,712.00 | 1,708.00 | 1,708.00 | 3.4K |
| 08:29 | 1,708.00 | 1,710.00 | 1,708.00 | 1,709.00 | 18.3K |
| 08:30 | 1,708.00 | 1,708.96 | 1,707.00 | 1,708.96 | 53.7K |
| 08:31 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 08:33 | 1,707.00 | 1,707.00 | 1,700.00 | 1,700.00 | 2.8K |
| 08:34 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.4K |
| 08:35 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.1K |
| 08:37 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.2K |
| 08:40 | 1,702.00 | 1,703.00 | 1,702.00 | 1,703.00 | 0.1K |
| 08:49 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.1K |
| 08:50 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.0K |
| 08:53 | 1,697.00 | 1,697.00 | 1,697.00 | 1,697.00 | 0.2K |
| 08:54 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.6K |
| 08:56 | 1,703.00 | 1,704.00 | 1,703.00 | 1,704.00 | 0.4K |
| 08:57 | 1,706.00 | 1,707.00 | 1,706.00 | 1,707.00 | 0.1K |
| 09:01 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.1K |
| 09:09 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.2K |
| 09:10 | 1,710.00 | 1,710.00 | 1,709.00 | 1,709.00 | 0.4K |
| 09:11 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 2.0K |
| 09:18 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.0K |
| 09:20 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.5K |
| 09:21 | 1,702.00 | 1,702.00 | 1,701.00 | 1,701.00 | 0.1K |
| 09:23 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.1K |
| 09:26 | 1,702.00 | 1,702.00 | 1,701.00 | 1,701.00 | 0.6K |
| 09:27 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 09:28 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.4K |
| 09:30 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.0K |
| 09:33 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.0K |
| 09:37 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.0K |
| 09:43 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.1K |
| 09:45 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.3K |
| 09:48 | 1,704.60 | 1,704.60 | 1,704.00 | 1,704.00 | 0.3K |
| 09:53 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 0.2K |
| 09:55 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 09:58 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 0.3K |
| 09:59 | 1,701.00 | 1,702.00 | 1,701.00 | 1,701.40 | 0.6K |
| 10:04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0K |
| 10:05 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.3K |
| 10:07 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.0K |
| 10:09 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.1K |
| 10:10 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.0K |
| 10:17 | 1,701.00 | 1,703.00 | 1,701.00 | 1,703.00 | 0.6K |
| 10:18 | 1,702.91 | 1,702.91 | 1,702.91 | 1,702.91 | 0.2K |
| 10:21 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.7K |
| 10:23 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.1K |
| 10:24 | 1,700.00 | 1,702.00 | 1,700.00 | 1,702.00 | 0.0K |
| 10:30 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 0.2K |
| 10:33 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.3K |
| 10:35 | 1,702.00 | 1,703.00 | 1,702.00 | 1,703.00 | 0.9K |
| 10:39 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.4K |
| 10:41 | 1,705.00 | 1,706.00 | 1,705.00 | 1,706.00 | 0.7K |
| 10:43 | 1,705.00 | 1,706.00 | 1,703.00 | 1,703.00 | 3.8K |
| 10:47 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 0.3K |
| 10:50 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 0.1K |
| 10:51 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.9K |
| 10:54 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.0K |
| 10:56 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 10:57 | 1,705.00 | 1,707.00 | 1,705.00 | 1,707.00 | 0.3K |
| 11:07 | 1,706.00 | 1,708.00 | 1,706.00 | 1,708.00 | 0.2K |
| 11:10 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.1K |
| 11:11 | 1,703.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.0K |
| 11:18 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.1K |
| 11:27 | 1,708.00 | 1,708.00 | 1,706.00 | 1,706.00 | 0.1K |
| 11:31 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.4K |
| 11:32 | 1,708.00 | 1,708.00 | 1,706.00 | 1,708.00 | 2.5K |
| 11:33 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 0.1K |
| 11:35 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.6K |
| 11:38 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.1K |
| 11:40 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0K |
| 11:44 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.0K |
| 11:48 | 1,710.00 | 1,711.00 | 1,710.00 | 1,711.00 | 0.6K |
| 11:51 | 1,711.50 | 1,711.50 | 1,711.50 | 1,711.50 | 0.1K |
| 11:56 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.0K |
| 11:59 | 1,710.00 | 1,710.00 | 1,709.00 | 1,709.00 | 0.3K |
| 12:00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.7K |
| 12:02 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.1K |
| 12:03 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.0K |
| 12:05 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 0.0K |
| 12:10 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.3K |
| 12:11 | 1,707.00 | 1,708.00 | 1,707.00 | 1,708.00 | 0.9K |
| 12:13 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.0K |
| 12:16 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 0.0K |
| 12:19 | 1,708.00 | 1,709.00 | 1,708.00 | 1,709.00 | 0.1K |
| 12:24 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.0K |
| 12:25 | 1,707.40 | 1,707.40 | 1,707.40 | 1,707.40 | 0.2K |
| 12:37 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 0.1K |
| 12:38 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.1K |
| 12:44 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.0K |
| 12:48 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.0K |
| 12:50 | 1,708.00 | 1,708.00 | 1,708.00 | 1,708.00 | 1.7K |
| 12:52 | 1,707.00 | 1,710.00 | 1,707.00 | 1,710.00 | 1.6K |
| 12:53 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.1K |
| 12:55 | 1,708.74 | 1,708.74 | 1,708.74 | 1,708.74 | 1.1K |
| 12:56 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 0.1K |
| 12:57 | 1,711.00 | 1,712.00 | 1,711.00 | 1,712.00 | 0.2K |
| 12:58 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0K |
| 12:59 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.1K |
| 13:02 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.0K |
| 13:03 | 1,711.00 | 1,713.00 | 1,711.00 | 1,713.00 | 1.1K |
| 13:04 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 3.2K |
| 13:05 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0K |
| 13:06 | 1,713.00 | 1,714.00 | 1,713.00 | 1,714.00 | 0.1K |
| 13:07 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.1K |
| 13:16 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.0K |
| 13:20 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.1K |
| 13:23 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.1K |
| 13:26 | 1,714.70 | 1,714.70 | 1,714.70 | 1,714.70 | 0.0K |
| 13:29 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.1K |
| 13:30 | 1,717.00 | 1,718.00 | 1,717.00 | 1,718.00 | 0.1K |
| 13:38 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.1K |
| 13:43 | 1,718.00 | 1,721.00 | 1,718.00 | 1,721.00 | 0.5K |
| 13:47 | 1,720.65 | 1,721.00 | 1,720.65 | 1,721.00 | 0.1K |
| 13:48 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.5K |
| 13:49 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 13:50 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 13:53 | 1,720.72 | 1,720.72 | 1,720.00 | 1,720.00 | 0.5K |
| 13:54 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.5K |
| 13:56 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.3K |
| 14:03 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.1K |
| 14:11 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.1K |
| 14:13 | 1,720.28 | 1,721.00 | 1,720.00 | 1,720.00 | 2.3K |
| 14:16 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.1K |
| 14:17 | 1,720.78 | 1,722.00 | 1,720.78 | 1,722.00 | 1.2K |
| 14:18 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0K |
| 14:24 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.5K |
| 14:25 | 1,723.00 | 1,723.00 | 1,722.00 | 1,722.00 | 0.2K |
| 14:28 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.1K |
| 14:30 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 14:33 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.3K |
| 14:39 | 1,724.00 | 1,725.00 | 1,724.00 | 1,725.00 | 0.4K |
| 14:40 | 1,725.00 | 1,725.00 | 1,722.00 | 1,722.00 | 0.5K |
| 14:46 | 1,721.00 | 1,723.00 | 1,721.00 | 1,723.00 | 0.2K |
| 14:47 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.1K |
| 14:51 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.2K |
| 14:53 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.1K |
| 14:54 | 1,721.00 | 1,721.00 | 1,720.70 | 1,720.70 | 0.2K |
| 14:56 | 1,722.00 | 1,722.00 | 1,720.00 | 1,720.00 | 0.5K |
| 15:01 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0K |
| 15:02 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.4K |
| 15:06 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 15:08 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.1K |
| 15:12 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.4K |
| 15:13 | 1,723.30 | 1,723.30 | 1,722.00 | 1,722.00 | 1.3K |
| 15:14 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 15:19 | 1,722.30 | 1,723.00 | 1,721.70 | 1,723.00 | 0.1K |
| 15:20 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 15:22 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 0.6K |
| 15:25 | 1,726.00 | 1,726.00 | 1,722.00 | 1,722.00 | 5.5K |
| 15:26 | 1,722.00 | 1,722.00 | 1,721.00 | 1,721.00 | 5.8K |
| 15:27 | 1,721.00 | 1,722.00 | 1,721.00 | 1,722.00 | 0.8K |
| 15:28 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.9K |
| 15:29 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 2.4K |
| 15:30 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.5K |
| 15:31 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0K |
| 15:35 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.9K |
| 15:40 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.2K |
| 15:44 | 1,721.50 | 1,721.50 | 1,721.50 | 1,721.50 | 0.2K |
| 15:48 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.4K |
| 15:51 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.8K |
| 15:56 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.2K |
| 15:58 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.2K |
| 16:00 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.1K |
| 16:02 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.2K |
| 16:03 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.0K |
| 16:05 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.1K |
| 16:06 | 1,723.00 | 1,723.00 | 1,722.70 | 1,722.70 | 0.5K |
| 16:07 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.1K |
| 16:12 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.8K |
| 16:13 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.4K |
| 16:14 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 16:15 | 1,724.35 | 1,725.00 | 1,723.00 | 1,723.00 | 0.6K |
| 16:17 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.1K |
| 16:19 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 3.6K |
| 16:20 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 1.7K |
| 16:21 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.4K |
| 16:23 | 1,720.00 | 1,720.47 | 1,720.00 | 1,720.00 | 3.3K |
| 16:24 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.6K |
| 16:25 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0K |
| 16:26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.9K |
| 16:27 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 16:29 | 1,720.00 | 1,721.00 | 1,720.00 | 1,721.00 | 0.4K |
| 16:35 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 90.6K |