| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,727.00 | 1,727.00 | 1,720.37 | 1,724.50 | 0.9K |
| 08:01 | 1,736.00 | 1,736.00 | 1,729.00 | 1,729.00 | 2.2K |
| 08:07 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 08:08 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0.2K |
| 08:10 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.2K |
| 08:12 | 1,726.00 | 1,726.00 | 1,725.00 | 1,725.00 | 0.5K |
| 08:15 | 1,727.00 | 1,728.00 | 1,727.00 | 1,728.00 | 0.7K |
| 08:16 | 1,731.00 | 1,732.00 | 1,731.00 | 1,732.00 | 0.1K |
| 08:18 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.2K |
| 08:21 | 1,733.00 | 1,733.00 | 1,732.00 | 1,732.00 | 0.2K |
| 08:22 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.0K |
| 08:25 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.1K |
| 08:26 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.1K |
| 08:30 | 1,728.00 | 1,728.00 | 1,727.00 | 1,727.00 | 0.1K |
| 08:31 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 08:33 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 08:35 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 08:38 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 08:40 | 1,729.00 | 1,730.00 | 1,729.00 | 1,730.00 | 0.1K |
| 08:41 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0K |
| 08:42 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.1K |
| 08:44 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 08:45 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 08:47 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 08:48 | 1,731.00 | 1,731.00 | 1,730.95 | 1,730.95 | 0.9K |
| 08:50 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.3K |
| 08:53 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.1K |
| 08:55 | 1,729.95 | 1,729.95 | 1,729.95 | 1,729.95 | 0.1K |
| 08:56 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.1K |
| 08:58 | 1,729.00 | 1,729.00 | 1,727.00 | 1,727.00 | 0.8K |
| 08:59 | 1,729.88 | 1,729.88 | 1,729.88 | 1,729.88 | 0.0K |
| 09:01 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 09:02 | 1,731.00 | 1,731.00 | 1,725.00 | 1,725.00 | 0.7K |
| 09:06 | 1,726.00 | 1,729.00 | 1,726.00 | 1,729.00 | 0.0K |
| 09:09 | 1,729.00 | 1,729.00 | 1,725.00 | 1,725.00 | 0.2K |
| 09:10 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.1K |
| 09:11 | 1,725.00 | 1,725.00 | 1,723.00 | 1,723.00 | 2.2K |
| 09:12 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.1K |
| 09:13 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.6K |
| 09:14 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.1K |
| 09:16 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.5K |
| 09:18 | 1,726.00 | 1,727.00 | 1,726.00 | 1,727.00 | 0.7K |
| 09:21 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0K |
| 09:22 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0K |
| 09:24 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.0K |
| 09:25 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.0K |
| 09:26 | 1,729.00 | 1,731.00 | 1,729.00 | 1,730.18 | 0.3K |
| 09:31 | 1,731.00 | 1,731.00 | 1,729.00 | 1,731.00 | 0.2K |
| 09:34 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.1K |
| 09:36 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 09:38 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 09:40 | 1,731.00 | 1,731.00 | 1,728.00 | 1,728.00 | 0.0K |
| 09:41 | 1,728.00 | 1,728.00 | 1,727.00 | 1,727.00 | 0.1K |
| 09:42 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.5K |
| 09:45 | 1,729.00 | 1,729.00 | 1,727.00 | 1,727.00 | 0.4K |
| 09:46 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.1K |
| 09:47 | 1,728.00 | 1,729.00 | 1,728.00 | 1,729.00 | 0.6K |
| 09:48 | 1,729.00 | 1,729.00 | 1,727.00 | 1,727.00 | 0.0K |
| 09:49 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.1K |
| 09:51 | 1,728.00 | 1,729.00 | 1,728.00 | 1,729.00 | 0.1K |
| 09:52 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0K |
| 09:53 | 1,727.00 | 1,727.00 | 1,726.00 | 1,726.00 | 0.0K |
| 09:54 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.0K |
| 09:55 | 1,725.00 | 1,725.00 | 1,722.00 | 1,723.00 | 1.0K |
| 09:56 | 1,724.00 | 1,725.00 | 1,724.00 | 1,725.00 | 1.4K |
| 09:57 | 1,725.00 | 1,726.00 | 1,725.00 | 1,726.00 | 0.2K |
| 10:00 | 1,724.00 | 1,725.00 | 1,724.00 | 1,725.00 | 0.2K |
| 10:01 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 10:02 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.3K |
| 10:03 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 10:04 | 1,724.00 | 1,724.00 | 1,723.00 | 1,723.00 | 0.2K |
| 10:05 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.3K |
| 10:07 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 2.1K |
| 10:08 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1.5K |
| 10:09 | 1,723.00 | 1,723.00 | 1,720.00 | 1,720.00 | 3.3K |
| 10:10 | 1,721.00 | 1,723.00 | 1,721.00 | 1,723.00 | 1.9K |
| 10:12 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 10:13 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 4.5K |
| 10:14 | 1,723.00 | 1,724.00 | 1,723.00 | 1,724.00 | 0.6K |
| 10:16 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 10:17 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.2K |
| 10:19 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.1K |
| 10:21 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 10:25 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.6K |
| 10:30 | 1,723.00 | 1,724.00 | 1,723.00 | 1,724.00 | 0.3K |
| 10:41 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.6K |
| 10:45 | 1,728.00 | 1,728.00 | 1,727.00 | 1,727.00 | 0.1K |
| 10:49 | 1,728.00 | 1,730.00 | 1,728.00 | 1,730.00 | 0.1K |
| 10:51 | 1,729.47 | 1,729.47 | 1,729.47 | 1,729.47 | 0.0K |
| 10:54 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.1K |
| 10:56 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.2K |
| 11:05 | 1,729.71 | 1,729.71 | 1,729.71 | 1,729.71 | 0.1K |
| 11:09 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.0K |
| 11:10 | 1,731.07 | 1,731.07 | 1,731.07 | 1,731.07 | 0.5K |
| 11:16 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.3K |
| 11:19 | 1,733.01 | 1,733.01 | 1,733.01 | 1,733.01 | 0.0K |
| 11:24 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 0.3K |
| 11:25 | 1,734.00 | 1,734.00 | 1,734.00 | 1,734.00 | 0.0K |
| 11:30 | 1,733.01 | 1,733.01 | 1,733.01 | 1,733.01 | 0.2K |
| 11:36 | 1,734.00 | 1,736.00 | 1,734.00 | 1,736.00 | 0.1K |
| 11:37 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.0K |
| 11:39 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.0K |
| 11:43 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 0.5K |
| 11:44 | 1,730.00 | 1,732.00 | 1,730.00 | 1,732.00 | 0.5K |
| 11:45 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.4K |
| 11:46 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.5K |
| 11:47 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.7K |
| 11:48 | 1,729.00 | 1,730.00 | 1,729.00 | 1,730.00 | 0.8K |
| 11:49 | 1,731.00 | 1,731.00 | 1,730.00 | 1,731.00 | 0.6K |
| 11:50 | 1,730.00 | 1,731.00 | 1,730.00 | 1,731.00 | 0.6K |
| 11:51 | 1,731.00 | 1,732.00 | 1,731.00 | 1,731.00 | 0.7K |
| 11:52 | 1,731.00 | 1,731.00 | 1,730.00 | 1,730.00 | 1.3K |
| 11:53 | 1,732.00 | 1,733.00 | 1,731.00 | 1,731.00 | 1.7K |
| 11:54 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.7K |
| 11:55 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1.4K |
| 11:56 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.8K |
| 11:57 | 1,733.00 | 1,733.00 | 1,731.00 | 1,731.00 | 1.1K |
| 11:58 | 1,731.00 | 1,733.00 | 1,731.00 | 1,733.00 | 1.8K |
| 11:59 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.4K |
| 12:00 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.4K |
| 12:01 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0K |
| 12:10 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.1K |
| 12:18 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.1K |
| 12:19 | 1,737.00 | 1,739.00 | 1,737.00 | 1,739.00 | 0.3K |
| 12:22 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.0K |
| 12:23 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.2K |
| 12:32 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 12:41 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.1K |
| 12:45 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 12:50 | 1,737.00 | 1,737.00 | 1,736.00 | 1,736.00 | 0.4K |
| 12:59 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.3K |
| 13:00 | 1,738.00 | 1,738.00 | 1,737.00 | 1,737.00 | 0.2K |
| 13:05 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.3K |
| 13:19 | 1,738.30 | 1,738.30 | 1,738.30 | 1,738.30 | 0.0K |
| 13:20 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.2K |
| 13:25 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.0K |
| 13:30 | 1,736.40 | 1,736.40 | 1,736.00 | 1,736.00 | 0.1K |
| 13:31 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.2K |
| 13:36 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.4K |
| 13:38 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.0K |
| 13:39 | 1,735.00 | 1,736.00 | 1,735.00 | 1,736.00 | 0.1K |
| 13:44 | 1,737.00 | 1,739.00 | 1,737.00 | 1,738.00 | 0.9K |
| 13:47 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 0.2K |
| 13:57 | 1,741.34 | 1,741.34 | 1,741.34 | 1,741.34 | 0.2K |
| 13:58 | 1,740.00 | 1,740.00 | 1,739.00 | 1,739.00 | 0.6K |
| 14:05 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 14:09 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.1K |
| 14:10 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 14:12 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.1K |
| 14:17 | 1,740.00 | 1,740.00 | 1,736.00 | 1,736.00 | 1.1K |
| 14:18 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.0K |
| 14:21 | 1,736.68 | 1,736.68 | 1,736.68 | 1,736.68 | 0.1K |
| 14:26 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 14:27 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.2K |
| 14:29 | 1,737.00 | 1,737.00 | 1,735.00 | 1,735.00 | 0.0K |
| 14:32 | 1,735.40 | 1,737.00 | 1,735.40 | 1,737.00 | 0.3K |
| 14:33 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.0K |
| 14:36 | 1,738.00 | 1,740.00 | 1,738.00 | 1,740.00 | 0.4K |
| 14:38 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0K |
| 14:41 | 1,740.00 | 1,740.00 | 1,739.00 | 1,739.00 | 0.2K |
| 14:45 | 1,740.00 | 1,741.00 | 1,739.00 | 1,741.00 | 0.2K |
| 14:49 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0K |
| 14:50 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.2K |
| 14:52 | 1,740.50 | 1,742.00 | 1,740.50 | 1,741.00 | 0.8K |
| 14:54 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0K |
| 14:55 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1.4K |
| 14:56 | 1,741.00 | 1,742.00 | 1,741.00 | 1,742.00 | 0.4K |
| 14:57 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0K |
| 15:05 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.1K |
| 15:12 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0K |
| 15:13 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.0K |
| 15:15 | 1,744.00 | 1,748.00 | 1,744.00 | 1,748.00 | 0.4K |
| 15:16 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.0K |
| 15:19 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.4K |
| 15:23 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0K |
| 15:24 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.1K |
| 15:25 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 15:26 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.1K |
| 15:27 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0K |
| 15:31 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.3K |
| 15:33 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0K |
| 15:34 | 1,746.00 | 1,748.00 | 1,746.00 | 1,748.00 | 0.1K |
| 15:38 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 3.5K |
| 15:39 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.0K |
| 15:47 | 1,748.00 | 1,748.00 | 1,748.00 | 1,748.00 | 0.3K |
| 15:48 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.1K |
| 15:51 | 1,748.00 | 1,749.00 | 1,748.00 | 1,749.00 | 0.4K |
| 16:00 | 1,748.00 | 1,748.00 | 1,745.00 | 1,745.00 | 1.4K |
| 16:01 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.1K |
| 16:04 | 1,745.33 | 1,746.00 | 1,745.33 | 1,746.00 | 0.2K |
| 16:05 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 0.2K |
| 16:06 | 1,745.33 | 1,745.33 | 1,744.70 | 1,744.70 | 0.2K |
| 16:07 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.4K |
| 16:10 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.2K |
| 16:11 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.2K |
| 16:12 | 1,737.18 | 1,737.18 | 1,737.18 | 1,737.18 | 0.5K |
| 16:20 | 1,745.00 | 1,745.00 | 1,744.00 | 1,744.00 | 0.2K |
| 16:22 | 1,742.56 | 1,742.56 | 1,742.56 | 1,742.56 | 0.1K |
| 16:23 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.0K |
| 16:28 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.1K |
| 16:29 | 1,742.00 | 1,742.00 | 1,741.00 | 1,741.00 | 0.6K |
| 16:35 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 182.4K |