| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,781.00 | 1,789.93 | 1,781.00 | 1,782.00 | 0.3K |
| 08:01 | 1,785.23 | 1,790.09 | 1,785.23 | 1,790.09 | 0.1K |
| 08:03 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1.1K |
| 08:04 | 1,783.15 | 1,783.15 | 1,782.35 | 1,782.35 | 0.1K |
| 08:10 | 1,783.14 | 1,783.14 | 1,783.14 | 1,783.14 | 0.7K |
| 08:11 | 1,782.00 | 1,782.35 | 1,782.00 | 1,782.35 | 0.7K |
| 08:12 | 1,780.48 | 1,780.48 | 1,780.48 | 1,780.48 | 1.1K |
| 08:13 | 1,782.40 | 1,782.40 | 1,781.13 | 1,781.50 | 25.3K |
| 08:16 | 1,780.00 | 1,781.00 | 1,780.00 | 1,781.00 | 0.1K |
| 08:17 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.1K |
| 08:21 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.7K |
| 08:22 | 1,776.80 | 1,778.00 | 1,776.00 | 1,778.00 | 0.2K |
| 08:24 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.2K |
| 08:25 | 1,766.00 | 1,770.00 | 1,766.00 | 1,770.00 | 1.4K |
| 08:27 | 1,767.00 | 1,768.00 | 1,767.00 | 1,768.00 | 0.8K |
| 08:28 | 1,767.00 | 1,767.00 | 1,767.00 | 1,767.00 | 0.3K |
| 08:30 | 1,769.13 | 1,769.13 | 1,769.13 | 1,769.13 | 0.0K |
| 08:31 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.0K |
| 08:35 | 1,773.00 | 1,773.00 | 1,773.00 | 1,773.00 | 0.1K |
| 08:36 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0.0K |
| 08:38 | 1,767.27 | 1,767.27 | 1,767.27 | 1,767.27 | 0.1K |
| 08:40 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.0K |
| 08:44 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.2K |
| 08:45 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 0.2K |
| 08:47 | 1,769.00 | 1,769.00 | 1,769.00 | 1,769.00 | 0.0K |
| 08:48 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.0K |
| 08:49 | 1,771.00 | 1,771.00 | 1,768.00 | 1,768.00 | 0.3K |
| 08:52 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.3K |
| 08:55 | 1,774.00 | 1,774.00 | 1,774.00 | 1,774.00 | 0.0K |
| 08:56 | 1,774.00 | 1,779.00 | 1,774.00 | 1,779.00 | 0.4K |
| 09:03 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 09:07 | 1,781.00 | 1,784.00 | 1,781.00 | 1,784.00 | 10.2K |
| 09:08 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 09:09 | 1,787.30 | 1,787.30 | 1,787.30 | 1,787.30 | 0.0K |
| 09:12 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 09:15 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 09:17 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 09:22 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.1K |
| 09:24 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 09:28 | 1,788.00 | 1,788.00 | 1,785.60 | 1,785.60 | 0.1K |
| 09:30 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 09:33 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.1K |
| 09:36 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 09:37 | 1,789.00 | 1,791.00 | 1,789.00 | 1,791.00 | 0.2K |
| 09:41 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.2K |
| 09:45 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 09:52 | 1,787.00 | 1,787.00 | 1,785.00 | 1,785.00 | 0.1K |
| 09:55 | 1,784.43 | 1,784.43 | 1,784.43 | 1,784.43 | 0.2K |
| 09:56 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.2K |
| 09:58 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 10:02 | 1,785.20 | 1,785.20 | 1,785.20 | 1,785.20 | 0.1K |
| 10:04 | 1,785.55 | 1,785.55 | 1,785.55 | 1,785.55 | 0.0K |
| 10:05 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 10:07 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.1K |
| 10:08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.1K |
| 10:11 | 1,784.00 | 1,785.00 | 1,783.00 | 1,783.00 | 0.1K |
| 10:12 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 10:14 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.2K |
| 10:15 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.2K |
| 10:16 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 10:17 | 1,785.46 | 1,785.46 | 1,785.46 | 1,785.46 | 0.1K |
| 10:22 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 10:23 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.2K |
| 10:26 | 1,787.00 | 1,790.00 | 1,787.00 | 1,790.00 | 3.8K |
| 10:27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 10:31 | 1,784.00 | 1,785.40 | 1,784.00 | 1,785.40 | 3.8K |
| 10:34 | 1,788.00 | 1,788.00 | 1,786.00 | 1,786.00 | 0.1K |
| 10:40 | 1,786.00 | 1,786.94 | 1,786.00 | 1,786.94 | 0.0K |
| 10:41 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 10:42 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.1K |
| 10:43 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0K |
| 10:44 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.1K |
| 10:45 | 1,779.00 | 1,780.00 | 1,779.00 | 1,780.00 | 1.9K |
| 10:48 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.1K |
| 10:49 | 1,779.46 | 1,779.46 | 1,779.46 | 1,779.46 | 0.6K |
| 11:00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.0K |
| 11:01 | 1,778.00 | 1,778.00 | 1,777.00 | 1,778.00 | 0.2K |
| 11:03 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.0K |
| 11:05 | 1,777.12 | 1,777.12 | 1,773.00 | 1,773.00 | 2.4K |
| 11:06 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.1K |
| 11:11 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.0K |
| 11:12 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.1K |
| 11:13 | 1,781.32 | 1,781.32 | 1,781.32 | 1,781.32 | 0.1K |
| 11:16 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.1K |
| 11:19 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 11:21 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.0K |
| 11:23 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.0K |
| 11:27 | 1,778.57 | 1,778.57 | 1,778.57 | 1,778.57 | 0.2K |
| 11:28 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 11:31 | 1,780.96 | 1,780.96 | 1,780.96 | 1,780.96 | 0.2K |
| 11:34 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.3K |
| 11:38 | 1,780.50 | 1,780.50 | 1,780.50 | 1,780.50 | 0.0K |
| 11:41 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.0K |
| 11:53 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0K |
| 11:58 | 1,781.21 | 1,781.21 | 1,781.21 | 1,781.21 | 2.0K |
| 12:09 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 12:12 | 1,784.00 | 1,788.00 | 1,784.00 | 1,788.00 | 0.4K |
| 12:14 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 1.0K |
| 12:20 | 1,788.99 | 1,788.99 | 1,788.99 | 1,788.99 | 0.0K |
| 12:22 | 1,789.00 | 1,789.00 | 1,787.00 | 1,787.00 | 0.1K |
| 12:24 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 12:26 | 1,790.00 | 1,791.00 | 1,790.00 | 1,791.00 | 0.1K |
| 12:32 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 12:33 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 12:37 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 12:38 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.2K |
| 12:44 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 12:52 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 12:57 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.5K |
| 12:58 | 1,794.00 | 1,795.56 | 1,794.00 | 1,795.56 | 0.1K |
| 12:59 | 1,795.54 | 1,795.54 | 1,795.54 | 1,795.54 | 0.1K |
| 13:00 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 13:05 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 13:10 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 13:13 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 13:15 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 13:18 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 13:19 | 1,794.00 | 1,796.00 | 1,794.00 | 1,796.00 | 0.1K |
| 13:20 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 13:23 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 13:30 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 13:35 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 13:37 | 1,795.00 | 1,798.00 | 1,795.00 | 1,798.00 | 1.6K |
| 13:39 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 13:40 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 13:46 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 0.3K |
| 13:47 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.5K |
| 13:48 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 13:50 | 1,797.00 | 1,798.00 | 1,797.00 | 1,798.00 | 0.2K |
| 13:57 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 14:00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 14:03 | 1,796.56 | 1,796.56 | 1,796.56 | 1,796.56 | 0.1K |
| 14:07 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 14:11 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.2K |
| 14:15 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 14:22 | 1,798.12 | 1,798.99 | 1,798.12 | 1,798.99 | 0.1K |
| 14:25 | 1,799.00 | 1,799.00 | 1,797.67 | 1,797.67 | 0.8K |
| 14:26 | 1,797.00 | 1,797.00 | 1,795.92 | 1,795.92 | 0.3K |
| 14:27 | 1,796.27 | 1,796.27 | 1,796.27 | 1,796.27 | 0.0K |
| 14:29 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 14:30 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 14:31 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.3K |
| 14:33 | 1,794.04 | 1,795.00 | 1,794.04 | 1,795.00 | 0.7K |
| 14:34 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 14:37 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 14:38 | 1,795.06 | 1,796.00 | 1,795.06 | 1,795.84 | 1.2K |
| 14:39 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.4K |
| 14:42 | 1,793.00 | 1,793.00 | 1,792.06 | 1,792.06 | 0.5K |
| 14:44 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 14:45 | 1,792.00 | 1,792.00 | 1,790.56 | 1,790.56 | 1.3K |
| 14:46 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.1K |
| 14:47 | 1,791.00 | 1,791.50 | 1,790.00 | 1,790.00 | 0.4K |
| 14:49 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 14:50 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.2K |
| 14:51 | 1,793.00 | 1,793.00 | 1,790.00 | 1,790.00 | 0.2K |
| 14:54 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 14:55 | 1,792.00 | 1,792.00 | 1,790.03 | 1,790.03 | 0.1K |
| 14:57 | 1,791.00 | 1,792.00 | 1,791.00 | 1,792.00 | 0.2K |
| 15:00 | 1,790.00 | 1,790.00 | 1,786.00 | 1,786.00 | 1.3K |
| 15:01 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.3K |
| 15:03 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.1K |
| 15:05 | 1,785.85 | 1,785.85 | 1,785.85 | 1,785.85 | 0.0K |
| 15:08 | 1,788.00 | 1,790.00 | 1,788.00 | 1,790.00 | 0.1K |
| 15:10 | 1,788.54 | 1,788.54 | 1,788.00 | 1,788.00 | 0.5K |
| 15:12 | 1,788.00 | 1,790.00 | 1,788.00 | 1,790.00 | 0.1K |
| 15:14 | 1,787.61 | 1,787.61 | 1,787.00 | 1,787.00 | 0.3K |
| 15:15 | 1,787.22 | 1,787.22 | 1,787.22 | 1,787.22 | 0.4K |
| 15:16 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 15:20 | 1,787.47 | 1,791.00 | 1,787.47 | 1,791.00 | 0.7K |
| 15:21 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 15:23 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.2K |
| 15:24 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 15:25 | 1,791.64 | 1,791.64 | 1,791.64 | 1,791.64 | 0.0K |
| 15:26 | 1,796.00 | 1,798.00 | 1,796.00 | 1,798.00 | 0.2K |
| 15:28 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.2K |
| 15:29 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 15:30 | 1,798.00 | 1,798.00 | 1,796.00 | 1,796.00 | 0.4K |
| 15:33 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 15:34 | 1,797.14 | 1,797.14 | 1,797.14 | 1,797.14 | 0.1K |
| 15:35 | 1,798.24 | 1,798.24 | 1,797.00 | 1,797.00 | 0.2K |
| 15:36 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.1K |
| 15:40 | 1,795.75 | 1,795.75 | 1,795.75 | 1,795.75 | 0.0K |
| 15:42 | 1,796.00 | 1,796.00 | 1,795.99 | 1,795.99 | 0.0K |
| 15:43 | 1,794.41 | 1,794.41 | 1,794.41 | 1,794.41 | 2.5K |
| 15:47 | 1,795.00 | 1,795.00 | 1,794.00 | 1,794.00 | 0.6K |
| 15:50 | 1,794.03 | 1,794.03 | 1,794.03 | 1,794.03 | 0.0K |
| 15:51 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 15:52 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.2K |
| 15:54 | 1,798.00 | 1,798.00 | 1,797.10 | 1,797.10 | 0.1K |
| 15:55 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.1K |
| 15:56 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 15:57 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.3K |
| 15:58 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 15:59 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 16:00 | 1,797.71 | 1,797.71 | 1,797.71 | 1,797.71 | 0.1K |
| 16:01 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.3K |
| 16:02 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.1K |
| 16:03 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 16:05 | 1,795.54 | 1,795.54 | 1,795.54 | 1,795.54 | 0.0K |
| 16:07 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 16:09 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 0.4K |
| 16:12 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 16:15 | 1,794.40 | 1,795.00 | 1,794.40 | 1,795.00 | 0.0K |
| 16:16 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 16:20 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 16:25 | 1,798.00 | 1,798.03 | 1,798.00 | 1,798.03 | 0.2K |
| 16:26 | 1,798.00 | 1,798.00 | 1,795.00 | 1,795.00 | 1.1K |
| 16:27 | 1,795.00 | 1,795.00 | 1,793.00 | 1,794.00 | 0.6K |
| 16:28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 16:29 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 0.3K |
| 16:35 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 92.0K |