| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,716.77 | 1,717.00 | 1,716.77 | 1,717.00 | 0.6K |
| 08:01 | 1,708.42 | 1,708.42 | 1,708.42 | 1,708.42 | 0.0K |
| 08:02 | 1,713.36 | 1,718.00 | 1,713.36 | 1,718.00 | 0.2K |
| 08:05 | 1,720.00 | 1,720.00 | 1,719.00 | 1,719.00 | 0.0K |
| 08:09 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 0.3K |
| 08:11 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.4K |
| 08:13 | 1,707.00 | 1,709.00 | 1,707.00 | 1,709.00 | 1.1K |
| 08:15 | 1,713.00 | 1,716.00 | 1,713.00 | 1,716.00 | 0.4K |
| 08:18 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.0K |
| 08:21 | 1,720.00 | 1,720.00 | 1,715.00 | 1,718.00 | 0.0K |
| 08:30 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.4K |
| 08:33 | 1,719.00 | 1,723.00 | 1,719.00 | 1,723.00 | 2.3K |
| 08:40 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 08:45 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.8K |
| 08:50 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 08:54 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.3K |
| 08:56 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 0.2K |
| 09:03 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.2K |
| 09:05 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.2K |
| 09:07 | 1,726.00 | 1,726.00 | 1,723.00 | 1,723.00 | 0.3K |
| 09:10 | 1,722.50 | 1,722.50 | 1,722.50 | 1,722.50 | 0.0K |
| 09:13 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.2K |
| 09:21 | 1,719.00 | 1,719.00 | 1,718.00 | 1,718.00 | 3.0K |
| 09:22 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 09:23 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 09:26 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 09:28 | 1,719.00 | 1,719.00 | 1,719.00 | 1,719.00 | 0.1K |
| 09:30 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.1K |
| 09:31 | 1,722.00 | 1,722.00 | 1,721.00 | 1,721.00 | 2.0K |
| 09:32 | 1,720.00 | 1,720.00 | 1,719.00 | 1,719.00 | 0.3K |
| 09:36 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.0K |
| 09:42 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0K |
| 09:43 | 1,718.00 | 1,718.00 | 1,717.00 | 1,717.00 | 0.0K |
| 09:44 | 1,720.00 | 1,720.00 | 1,720.00 | 1,720.00 | 0.0K |
| 09:47 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.4K |
| 09:48 | 1,713.50 | 1,713.50 | 1,713.50 | 1,713.50 | 1.9K |
| 09:50 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.2K |
| 09:53 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.1K |
| 09:55 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 0.2K |
| 09:58 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.1K |
| 10:02 | 1,717.00 | 1,717.00 | 1,716.00 | 1,716.00 | 1.5K |
| 10:03 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.0K |
| 10:05 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.2K |
| 10:06 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0K |
| 10:08 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.2K |
| 10:11 | 1,713.45 | 1,713.45 | 1,713.45 | 1,713.45 | 0.3K |
| 10:17 | 1,713.47 | 1,713.47 | 1,713.47 | 1,713.47 | 0.0K |
| 10:21 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.5K |
| 10:38 | 1,712.00 | 1,715.00 | 1,712.00 | 1,715.00 | 1.0K |
| 10:41 | 1,717.00 | 1,718.00 | 1,717.00 | 1,718.00 | 0.5K |
| 10:42 | 1,718.00 | 1,718.00 | 1,718.00 | 1,718.00 | 0.1K |
| 10:43 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.2K |
| 10:44 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 0.9K |
| 10:46 | 1,713.00 | 1,713.00 | 1,713.00 | 1,713.00 | 0.0K |
| 10:47 | 1,712.00 | 1,712.00 | 1,712.00 | 1,712.00 | 0.2K |
| 10:50 | 1,711.00 | 1,711.00 | 1,707.00 | 1,707.00 | 0.1K |
| 10:55 | 1,711.00 | 1,711.47 | 1,711.00 | 1,711.47 | 0.6K |
| 10:56 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 0.0K |
| 10:59 | 1,711.00 | 1,711.00 | 1,711.00 | 1,711.00 | 0.2K |
| 11:00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 0.4K |
| 11:04 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.1K |
| 11:11 | 1,717.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.0K |
| 11:12 | 1,717.47 | 1,717.47 | 1,717.47 | 1,717.47 | 0.7K |
| 11:16 | 1,717.47 | 1,717.47 | 1,717.47 | 1,717.47 | 0.1K |
| 11:18 | 1,717.47 | 1,717.47 | 1,717.47 | 1,717.47 | 0.3K |
| 11:23 | 1,717.01 | 1,717.01 | 1,717.01 | 1,717.01 | 0.1K |
| 11:25 | 1,719.00 | 1,722.00 | 1,719.00 | 1,722.00 | 0.4K |
| 11:32 | 1,724.00 | 1,724.00 | 1,722.00 | 1,722.00 | 0.4K |
| 11:44 | 1,722.00 | 1,723.00 | 1,722.00 | 1,723.00 | 0.6K |
| 11:45 | 1,723.00 | 1,723.00 | 1,722.00 | 1,722.00 | 0.3K |
| 11:47 | 1,721.98 | 1,723.00 | 1,721.98 | 1,723.00 | 0.2K |
| 11:48 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.2K |
| 11:51 | 1,724.00 | 1,726.00 | 1,724.00 | 1,726.00 | 0.4K |
| 11:53 | 1,724.00 | 1,724.00 | 1,722.00 | 1,722.00 | 0.4K |
| 12:00 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.3K |
| 12:07 | 1,722.00 | 1,726.00 | 1,722.00 | 1,725.00 | 1.2K |
| 12:19 | 1,723.47 | 1,723.47 | 1,723.47 | 1,723.47 | 0.1K |
| 12:26 | 1,723.11 | 1,723.11 | 1,723.11 | 1,723.11 | 0.2K |
| 12:31 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 12:33 | 1,724.40 | 1,724.40 | 1,724.40 | 1,724.40 | 0.5K |
| 12:40 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.2K |
| 12:41 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 12:44 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.2K |
| 12:45 | 1,721.00 | 1,721.00 | 1,721.00 | 1,721.00 | 0.5K |
| 12:46 | 1,720.74 | 1,723.00 | 1,720.74 | 1,723.00 | 1.1K |
| 12:51 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.2K |
| 12:52 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 13:03 | 1,726.00 | 1,726.00 | 1,726.00 | 1,726.00 | 0.0K |
| 13:07 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.3K |
| 13:08 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.2K |
| 13:19 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 13:20 | 1,723.30 | 1,725.00 | 1,723.30 | 1,725.00 | 0.7K |
| 13:23 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 13:24 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.4K |
| 13:28 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 13:29 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 1.0K |
| 13:32 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 13:36 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.0K |
| 13:41 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.2K |
| 13:42 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.3K |
| 13:49 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 14:00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 14:01 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 14:07 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.4K |
| 14:08 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.5K |
| 14:11 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.5K |
| 14:13 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.0K |
| 14:16 | 1,725.00 | 1,725.00 | 1,723.00 | 1,723.00 | 0.4K |
| 14:18 | 1,722.61 | 1,722.61 | 1,722.61 | 1,722.61 | 0.0K |
| 14:20 | 1,722.00 | 1,722.00 | 1,722.00 | 1,722.00 | 0.0K |
| 14:23 | 1,724.00 | 1,724.00 | 1,724.00 | 1,724.00 | 0.5K |
| 14:25 | 1,723.00 | 1,723.00 | 1,723.00 | 1,723.00 | 0.1K |
| 14:30 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 0.0K |
| 14:32 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1.1K |
| 14:33 | 1,726.00 | 1,726.00 | 1,724.00 | 1,724.00 | 1.9K |
| 14:34 | 1,727.00 | 1,728.00 | 1,726.00 | 1,728.00 | 0.5K |
| 14:35 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.8K |
| 14:36 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 14:40 | 1,730.39 | 1,730.39 | 1,730.39 | 1,730.39 | 0.0K |
| 14:50 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1.2K |
| 14:51 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.8K |
| 14:54 | 1,731.00 | 1,734.00 | 1,731.00 | 1,734.00 | 2.1K |
| 14:55 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.1K |
| 14:59 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.3K |
| 15:00 | 1,734.00 | 1,734.00 | 1,732.00 | 1,732.00 | 0.8K |
| 15:01 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.2K |
| 15:02 | 1,730.12 | 1,730.12 | 1,730.12 | 1,730.12 | 0.1K |
| 15:07 | 1,729.00 | 1,731.57 | 1,729.00 | 1,731.57 | 0.7K |
| 15:09 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.1K |
| 15:10 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 0.0K |
| 15:14 | 1,731.00 | 1,733.00 | 1,731.00 | 1,732.99 | 0.1K |
| 15:19 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 15:22 | 1,734.00 | 1,734.00 | 1,733.00 | 1,733.00 | 0.2K |
| 15:23 | 1,732.90 | 1,732.90 | 1,732.90 | 1,732.90 | 0.1K |
| 15:26 | 1,734.00 | 1,734.00 | 1,733.00 | 1,733.00 | 0.4K |
| 15:27 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.3K |
| 15:28 | 1,731.50 | 1,731.50 | 1,731.50 | 1,731.50 | 0.1K |
| 15:29 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 15:31 | 1,729.90 | 1,729.90 | 1,729.90 | 1,729.90 | 0.1K |
| 15:35 | 1,732.00 | 1,733.00 | 1,732.00 | 1,733.00 | 0.8K |
| 15:37 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.2K |
| 15:39 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.4K |
| 15:40 | 1,728.00 | 1,728.00 | 1,728.00 | 1,728.00 | 0.1K |
| 15:42 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.2K |
| 15:43 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 15:48 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.1K |
| 15:49 | 1,731.40 | 1,731.40 | 1,729.00 | 1,729.00 | 0.1K |
| 15:51 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.5K |
| 15:52 | 1,733.00 | 1,733.00 | 1,731.00 | 1,731.00 | 1.0K |
| 15:54 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.4K |
| 15:55 | 1,731.60 | 1,731.60 | 1,731.60 | 1,731.60 | 0.0K |
| 15:57 | 1,733.00 | 1,733.00 | 1,733.00 | 1,733.00 | 0.0K |
| 15:58 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.2K |
| 16:00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.0K |
| 16:01 | 1,732.00 | 1,732.00 | 1,730.00 | 1,730.00 | 1.1K |
| 16:02 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.0K |
| 16:03 | 1,730.50 | 1,730.50 | 1,730.50 | 1,730.50 | 0.6K |
| 16:05 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.3K |
| 16:07 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.1K |
| 16:11 | 1,729.00 | 1,730.00 | 1,728.00 | 1,729.00 | 1.3K |
| 16:14 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1.0K |
| 16:15 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 0.0K |
| 16:16 | 1,732.00 | 1,732.00 | 1,731.00 | 1,731.00 | 1.5K |
| 16:19 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.3K |
| 16:20 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 0.7K |
| 16:21 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.2K |
| 16:24 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 0.4K |
| 16:25 | 1,731.00 | 1,731.00 | 1,728.00 | 1,728.00 | 1.2K |
| 16:26 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.6K |
| 16:27 | 1,728.00 | 1,729.00 | 1,726.00 | 1,729.00 | 1.0K |
| 16:29 | 1,729.00 | 1,729.00 | 1,729.00 | 1,729.00 | 0.1K |
| 16:35 | 1,727.00 | 1,727.00 | 1,727.00 | 1,727.00 | 141.8K |