| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,730.00 | 1,744.25 | 1,730.00 | 1,744.25 | 0.3K |
| 08:01 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 0.3K |
| 08:03 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.0K |
| 08:04 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.1K |
| 08:05 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 08:06 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.0K |
| 08:09 | 1,740.00 | 1,743.00 | 1,740.00 | 1,743.00 | 3.7K |
| 08:13 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0K |
| 08:14 | 1,742.00 | 1,742.00 | 1,740.00 | 1,740.00 | 0.3K |
| 08:15 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.3K |
| 08:16 | 1,742.00 | 1,742.00 | 1,741.00 | 1,741.00 | 0.1K |
| 08:17 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.2K |
| 08:20 | 1,745.00 | 1,745.00 | 1,744.00 | 1,745.00 | 0.0K |
| 08:26 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.0K |
| 08:28 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.7K |
| 08:29 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.0K |
| 08:30 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.1K |
| 08:43 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.1K |
| 08:44 | 1,740.00 | 1,740.00 | 1,738.00 | 1,739.00 | 21.2K |
| 08:45 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1.1K |
| 08:48 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.5K |
| 08:52 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.1K |
| 08:55 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.0K |
| 08:56 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.1K |
| 08:58 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.0K |
| 09:01 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.3K |
| 09:08 | 1,741.00 | 1,742.00 | 1,741.00 | 1,742.00 | 0.8K |
| 09:09 | 1,740.00 | 1,742.00 | 1,740.00 | 1,742.00 | 6.1K |
| 09:14 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2.0K |
| 09:15 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3.7K |
| 09:16 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 1.9K |
| 09:17 | 1,741.00 | 1,741.00 | 1,740.00 | 1,740.00 | 0.8K |
| 09:18 | 1,740.00 | 1,741.00 | 1,740.00 | 1,741.00 | 0.6K |
| 09:19 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 3.5K |
| 09:20 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.7K |
| 09:21 | 1,740.00 | 1,741.00 | 1,740.00 | 1,740.20 | 0.8K |
| 09:22 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.3K |
| 09:23 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1.8K |
| 09:24 | 1,740.00 | 1,740.00 | 1,737.00 | 1,740.00 | 27.8K |
| 09:25 | 1,740.00 | 1,740.00 | 1,736.00 | 1,736.00 | 4.9K |
| 09:26 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.8K |
| 09:27 | 1,736.00 | 1,736.00 | 1,735.00 | 1,735.00 | 0.2K |
| 09:28 | 1,736.00 | 1,736.00 | 1,736.00 | 1,736.00 | 0.2K |
| 09:29 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.3K |
| 09:30 | 1,737.00 | 1,737.00 | 1,737.00 | 1,737.00 | 0.5K |
| 09:34 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 09:35 | 1,736.00 | 1,739.00 | 1,736.00 | 1,739.00 | 0.8K |
| 09:37 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.0K |
| 09:38 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.3K |
| 09:41 | 1,738.87 | 1,738.87 | 1,738.87 | 1,738.87 | 0.2K |
| 09:43 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.0K |
| 09:44 | 1,738.70 | 1,738.70 | 1,738.70 | 1,738.70 | 0.6K |
| 09:45 | 1,738.00 | 1,738.00 | 1,738.00 | 1,738.00 | 0.1K |
| 09:51 | 1,739.30 | 1,739.30 | 1,739.30 | 1,739.30 | 0.3K |
| 09:53 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 0.6K |
| 09:57 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.6K |
| 10:01 | 1,742.00 | 1,742.00 | 1,742.00 | 1,742.00 | 0.2K |
| 10:08 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1.8K |
| 10:10 | 1,741.00 | 1,741.00 | 1,739.00 | 1,739.00 | 0.5K |
| 10:12 | 1,739.00 | 1,740.00 | 1,739.00 | 1,740.00 | 0.4K |
| 10:26 | 1,741.00 | 1,743.00 | 1,741.00 | 1,743.00 | 0.2K |
| 10:44 | 1,743.00 | 1,744.00 | 1,743.00 | 1,744.00 | 0.1K |
| 10:45 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.1K |
| 10:46 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.0K |
| 10:47 | 1,745.96 | 1,745.96 | 1,745.96 | 1,745.96 | 0.1K |
| 10:48 | 1,745.05 | 1,745.05 | 1,745.05 | 1,745.05 | 0.0K |
| 10:50 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.0K |
| 10:52 | 1,745.05 | 1,745.05 | 1,745.05 | 1,745.05 | 0.2K |
| 10:54 | 1,745.96 | 1,745.96 | 1,745.96 | 1,745.96 | 0.1K |
| 10:55 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.4K |
| 11:00 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.5K |
| 11:06 | 1,742.00 | 1,742.00 | 1,741.00 | 1,742.00 | 0.9K |
| 11:08 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 2.0K |
| 11:16 | 1,741.00 | 1,741.00 | 1,740.00 | 1,740.00 | 0.4K |
| 11:18 | 1,739.00 | 1,741.00 | 1,739.00 | 1,741.00 | 0.0K |
| 11:20 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0K |
| 11:25 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.0K |
| 11:26 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.1K |
| 11:27 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.3K |
| 11:28 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 0.1K |
| 11:31 | 1,741.00 | 1,741.00 | 1,741.00 | 1,741.00 | 0.2K |
| 11:34 | 1,743.00 | 1,744.00 | 1,743.00 | 1,744.00 | 0.9K |
| 11:35 | 1,743.00 | 1,743.00 | 1,743.00 | 1,743.00 | 0.0K |
| 11:40 | 1,744.00 | 1,744.00 | 1,744.00 | 1,744.00 | 0.2K |
| 11:42 | 1,745.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.3K |
| 11:46 | 1,746.00 | 1,747.00 | 1,746.00 | 1,747.00 | 0.2K |
| 11:51 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.2K |
| 11:56 | 1,746.00 | 1,746.00 | 1,746.00 | 1,746.00 | 0.2K |
| 12:00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 0.1K |
| 12:08 | 1,749.96 | 1,749.96 | 1,749.96 | 1,749.96 | 0.0K |
| 12:15 | 1,751.00 | 1,751.00 | 1,750.00 | 1,750.00 | 0.0K |
| 12:19 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.2K |
| 12:21 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.1K |
| 12:30 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.3K |
| 12:31 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 0.0K |
| 12:33 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.0K |
| 12:35 | 1,750.00 | 1,750.00 | 1,749.00 | 1,749.00 | 0.0K |
| 12:41 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.1K |
| 12:45 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 0.0K |
| 12:46 | 1,751.00 | 1,751.00 | 1,751.00 | 1,751.00 | 5.7K |
| 12:49 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.2K |
| 12:50 | 1,752.00 | 1,752.00 | 1,751.00 | 1,751.00 | 0.1K |
| 12:51 | 1,751.70 | 1,751.70 | 1,751.70 | 1,751.70 | 0.6K |
| 12:54 | 1,751.29 | 1,751.29 | 1,751.29 | 1,751.29 | 0.1K |
| 12:55 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.0K |
| 12:57 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.2K |
| 13:00 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.2K |
| 13:02 | 1,753.00 | 1,753.00 | 1,753.00 | 1,753.00 | 0.0K |
| 13:11 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.0K |
| 13:12 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.4K |
| 13:23 | 1,749.00 | 1,752.00 | 1,749.00 | 1,752.00 | 0.0K |
| 13:24 | 1,751.06 | 1,751.06 | 1,751.06 | 1,751.06 | 0.0K |
| 13:32 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.0K |
| 13:33 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.1K |
| 13:43 | 1,751.33 | 1,751.33 | 1,751.33 | 1,751.33 | 0.3K |
| 13:47 | 1,752.00 | 1,752.00 | 1,752.00 | 1,752.00 | 0.1K |
| 14:05 | 1,749.00 | 1,749.00 | 1,749.00 | 1,749.00 | 0.3K |
| 14:06 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 0.6K |
| 14:07 | 1,751.00 | 1,752.00 | 1,751.00 | 1,752.00 | 0.4K |
| 14:08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.1K |
| 14:11 | 1,750.00 | 1,751.00 | 1,750.00 | 1,751.00 | 0.4K |
| 14:12 | 1,752.00 | 1,754.00 | 1,752.00 | 1,754.00 | 0.3K |
| 14:14 | 1,754.00 | 1,755.00 | 1,754.00 | 1,754.00 | 1.7K |
| 14:15 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.6K |
| 14:16 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.1K |
| 14:17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.4K |
| 14:18 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1.6K |
| 14:20 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.0K |
| 14:21 | 1,757.00 | 1,757.00 | 1,755.00 | 1,755.00 | 1.7K |
| 14:22 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.0K |
| 14:23 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.2K |
| 14:24 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.2K |
| 14:25 | 1,758.00 | 1,762.00 | 1,757.00 | 1,762.00 | 3.3K |
| 14:26 | 1,763.00 | 1,763.00 | 1,762.00 | 1,762.00 | 1.4K |
| 14:27 | 1,761.00 | 1,761.00 | 1,760.00 | 1,760.00 | 0.3K |
| 14:28 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.1K |
| 14:29 | 1,758.00 | 1,760.00 | 1,758.00 | 1,760.00 | 0.2K |
| 14:30 | 1,760.00 | 1,761.00 | 1,760.00 | 1,761.00 | 0.4K |
| 14:37 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0K |
| 14:41 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0K |
| 14:42 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.3K |
| 14:43 | 1,759.00 | 1,759.00 | 1,757.00 | 1,757.00 | 0.2K |
| 14:44 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.2K |
| 14:45 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0K |
| 14:48 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.2K |
| 14:49 | 1,757.00 | 1,757.00 | 1,756.00 | 1,756.00 | 0.1K |
| 14:51 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.1K |
| 14:52 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.1K |
| 14:53 | 1,754.00 | 1,754.00 | 1,754.00 | 1,754.00 | 0.2K |
| 14:55 | 1,754.00 | 1,756.00 | 1,754.00 | 1,754.00 | 0.2K |
| 14:56 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.6K |
| 14:58 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.1K |
| 14:59 | 1,757.00 | 1,757.00 | 1,756.29 | 1,756.29 | 2.1K |
| 15:00 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.3K |
| 15:01 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.1K |
| 15:03 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.4K |
| 15:05 | 1,756.00 | 1,757.00 | 1,756.00 | 1,757.00 | 0.1K |
| 15:06 | 1,758.00 | 1,760.00 | 1,756.00 | 1,756.00 | 15.7K |
| 15:07 | 1,758.00 | 1,761.00 | 1,758.00 | 1,761.00 | 0.1K |
| 15:08 | 1,758.00 | 1,758.00 | 1,757.00 | 1,757.54 | 2.0K |
| 15:09 | 1,757.00 | 1,757.00 | 1,756.00 | 1,756.00 | 0.6K |
| 15:10 | 1,757.00 | 1,759.00 | 1,757.00 | 1,759.00 | 0.8K |
| 15:12 | 1,758.00 | 1,758.00 | 1,757.00 | 1,757.00 | 2.5K |
| 15:13 | 1,755.00 | 1,759.00 | 1,755.00 | 1,758.00 | 2.2K |
| 15:15 | 1,757.00 | 1,758.00 | 1,756.00 | 1,758.00 | 0.2K |
| 15:18 | 1,757.00 | 1,757.00 | 1,757.00 | 1,757.00 | 0.1K |
| 15:20 | 1,756.00 | 1,756.00 | 1,756.00 | 1,756.00 | 0.1K |
| 15:23 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.1K |
| 15:24 | 1,757.40 | 1,757.40 | 1,757.40 | 1,757.40 | 0.0K |
| 15:25 | 1,758.00 | 1,758.00 | 1,757.00 | 1,757.00 | 0.1K |
| 15:26 | 1,757.40 | 1,757.40 | 1,756.00 | 1,756.00 | 0.5K |
| 15:32 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.2K |
| 15:33 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.6K |
| 15:34 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.3K |
| 15:36 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.0K |
| 15:37 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0K |
| 15:38 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 0.0K |
| 15:40 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.1K |
| 15:44 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.2K |
| 15:46 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0K |
| 15:49 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.2K |
| 15:53 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 0.0K |
| 15:54 | 1,758.44 | 1,758.44 | 1,758.44 | 1,758.44 | 0.1K |
| 15:55 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.7K |
| 15:56 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.0K |
| 15:59 | 1,759.00 | 1,759.00 | 1,759.00 | 1,759.00 | 0.1K |
| 16:04 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 0.2K |
| 16:09 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 0.3K |
| 16:11 | 1,763.00 | 1,763.00 | 1,763.00 | 1,763.00 | 0.0K |
| 16:15 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.0K |
| 16:16 | 1,768.00 | 1,768.00 | 1,764.00 | 1,766.00 | 1.5K |
| 16:17 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 0.0K |
| 16:23 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 0.1K |
| 16:26 | 1,769.00 | 1,769.00 | 1,767.00 | 1,767.47 | 2.4K |
| 16:27 | 1,769.00 | 1,769.00 | 1,767.00 | 1,767.00 | 0.9K |
| 16:28 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 0.3K |
| 16:29 | 1,763.00 | 1,763.00 | 1,762.00 | 1,762.00 | 0.3K |
| 16:35 | 1,764.00 | 1,764.00 | 1,764.00 | 1,764.00 | 119.8K |