| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,795.00 | 1,803.37 | 1,795.00 | 1,803.37 | 0.5K |
| 08:01 | 1,799.00 | 1,799.00 | 1,798.00 | 1,798.00 | 0.6K |
| 08:03 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.1K |
| 08:07 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 08:09 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 08:15 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 08:17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 08:18 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 0.2K |
| 08:19 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.1K |
| 08:20 | 1,791.00 | 1,791.00 | 1,788.00 | 1,788.00 | 0.2K |
| 08:21 | 1,790.00 | 1,790.00 | 1,786.00 | 1,790.00 | 0.0K |
| 08:22 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 08:23 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 08:30 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 08:31 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 08:34 | 1,786.00 | 1,787.00 | 1,786.00 | 1,787.00 | 0.1K |
| 08:40 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1.1K |
| 08:42 | 1,790.00 | 1,790.00 | 1,789.00 | 1,789.00 | 0.5K |
| 08:43 | 1,788.00 | 1,789.00 | 1,787.00 | 1,789.00 | 0.3K |
| 08:44 | 1,787.00 | 1,787.00 | 1,784.00 | 1,784.00 | 1.5K |
| 08:48 | 1,782.00 | 1,782.00 | 1,780.00 | 1,780.00 | 0.4K |
| 08:49 | 1,781.00 | 1,784.00 | 1,780.00 | 1,780.00 | 0.4K |
| 08:50 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.1K |
| 08:53 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.1K |
| 08:55 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0K |
| 08:56 | 1,781.00 | 1,782.06 | 1,781.00 | 1,782.06 | 0.6K |
| 08:57 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.2K |
| 09:00 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.2K |
| 09:06 | 1,780.00 | 1,780.00 | 1,778.00 | 1,778.00 | 0.6K |
| 09:10 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.0K |
| 09:12 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 0.0K |
| 09:15 | 1,777.00 | 1,780.00 | 1,777.00 | 1,779.00 | 0.8K |
| 09:16 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.0K |
| 09:19 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0K |
| 09:35 | 1,782.00 | 1,783.00 | 1,782.00 | 1,783.00 | 0.5K |
| 09:41 | 1,783.50 | 1,783.50 | 1,783.50 | 1,783.50 | 0.1K |
| 09:51 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 10:01 | 1,788.00 | 1,791.00 | 1,787.00 | 1,791.00 | 0.2K |
| 10:02 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 10:11 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 10:15 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.3K |
| 10:21 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 10:22 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 10:27 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 10:28 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 10:30 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 10:32 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.1K |
| 10:40 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.1K |
| 10:41 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 10:43 | 1,790.00 | 1,790.00 | 1,783.00 | 1,783.00 | 0.9K |
| 10:47 | 1,784.60 | 1,784.60 | 1,784.60 | 1,784.60 | 0.1K |
| 10:53 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0K |
| 11:00 | 1,783.00 | 1,786.00 | 1,783.00 | 1,786.00 | 0.2K |
| 11:01 | 1,786.50 | 1,786.50 | 1,786.50 | 1,786.50 | 0.1K |
| 11:04 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.1K |
| 11:09 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.0K |
| 11:12 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0K |
| 11:16 | 1,783.00 | 1,786.00 | 1,783.00 | 1,786.00 | 0.1K |
| 11:17 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.2K |
| 11:18 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.1K |
| 11:21 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.4K |
| 11:28 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.0K |
| 11:30 | 1,786.00 | 1,786.00 | 1,784.50 | 1,784.50 | 0.2K |
| 11:32 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 11:34 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.1K |
| 11:40 | 1,784.61 | 1,784.61 | 1,784.61 | 1,784.61 | 0.2K |
| 11:44 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 11:45 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.3K |
| 11:46 | 1,783.00 | 1,785.00 | 1,783.00 | 1,785.00 | 0.1K |
| 11:52 | 1,787.00 | 1,788.00 | 1,787.00 | 1,788.00 | 0.3K |
| 11:54 | 1,788.50 | 1,788.50 | 1,788.50 | 1,788.50 | 0.0K |
| 11:59 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.4K |
| 12:00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1.0K |
| 12:01 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.1K |
| 12:10 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 12:11 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.1K |
| 12:18 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 12:20 | 1,791.00 | 1,791.00 | 1,790.00 | 1,790.00 | 0.2K |
| 12:21 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 12:29 | 1,790.00 | 1,790.00 | 1,788.00 | 1,788.00 | 0.0K |
| 12:33 | 1,788.58 | 1,788.58 | 1,788.58 | 1,788.58 | 0.0K |
| 12:35 | 1,789.16 | 1,789.16 | 1,789.16 | 1,789.16 | 0.1K |
| 12:37 | 1,788.95 | 1,788.95 | 1,788.95 | 1,788.95 | 0.0K |
| 12:40 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.1K |
| 12:42 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 12:49 | 1,789.50 | 1,789.50 | 1,787.00 | 1,787.00 | 0.6K |
| 12:50 | 1,785.00 | 1,787.00 | 1,785.00 | 1,787.00 | 0.1K |
| 12:56 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 12:58 | 1,785.93 | 1,785.93 | 1,785.93 | 1,785.93 | 0.0K |
| 12:59 | 1,785.50 | 1,785.50 | 1,785.50 | 1,785.50 | 0.1K |
| 13:06 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 13:09 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 13:10 | 1,784.00 | 1,784.00 | 1,783.00 | 1,783.00 | 0.1K |
| 13:16 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.0K |
| 13:24 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.1K |
| 13:25 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 13:26 | 1,786.00 | 1,786.00 | 1,782.00 | 1,783.00 | 0.8K |
| 13:32 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 13:34 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.2K |
| 13:36 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 13:48 | 1,782.00 | 1,782.00 | 1,782.00 | 1,782.00 | 0.0K |
| 13:52 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 0.6K |
| 13:56 | 1,784.50 | 1,784.50 | 1,784.50 | 1,784.50 | 0.0K |
| 14:06 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.2K |
| 14:11 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 14:15 | 1,785.85 | 1,785.85 | 1,785.85 | 1,785.85 | 0.0K |
| 14:19 | 1,784.00 | 1,784.00 | 1,784.00 | 1,784.00 | 0.0K |
| 14:20 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.2K |
| 14:22 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 14:24 | 1,785.00 | 1,788.00 | 1,785.00 | 1,788.00 | 1.0K |
| 14:26 | 1,789.44 | 1,789.44 | 1,789.44 | 1,789.44 | 0.1K |
| 14:27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.3K |
| 14:30 | 1,786.00 | 1,788.00 | 1,786.00 | 1,788.00 | 0.2K |
| 14:32 | 1,788.00 | 1,788.00 | 1,787.00 | 1,787.00 | 0.1K |
| 14:33 | 1,787.00 | 1,789.00 | 1,787.00 | 1,789.00 | 0.2K |
| 14:34 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 0.3K |
| 14:35 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 14:38 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.0K |
| 14:39 | 1,791.00 | 1,791.00 | 1,790.00 | 1,790.00 | 0.2K |
| 14:41 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1.2K |
| 14:42 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 14:48 | 1,790.00 | 1,791.00 | 1,790.00 | 1,791.00 | 0.0K |
| 14:50 | 1,788.00 | 1,789.00 | 1,787.00 | 1,787.00 | 0.5K |
| 14:57 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.1K |
| 14:59 | 1,788.50 | 1,788.50 | 1,788.50 | 1,788.50 | 0.5K |
| 15:02 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 15:08 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.5K |
| 15:09 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.1K |
| 15:11 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 15:17 | 1,784.30 | 1,784.30 | 1,784.00 | 1,784.00 | 0.0K |
| 15:19 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 0.0K |
| 15:22 | 1,783.00 | 1,783.00 | 1,780.00 | 1,780.00 | 0.1K |
| 15:23 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.3K |
| 15:29 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.1K |
| 15:31 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.1K |
| 15:37 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.0K |
| 15:39 | 1,779.00 | 1,779.00 | 1,775.00 | 1,778.00 | 3.7K |
| 15:46 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.1K |
| 15:47 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.1K |
| 15:49 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.1K |
| 15:53 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.0K |
| 15:54 | 1,780.00 | 1,780.00 | 1,778.00 | 1,780.00 | 2.0K |
| 15:55 | 1,778.00 | 1,778.70 | 1,778.00 | 1,778.70 | 0.0K |
| 15:57 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 0.0K |
| 15:59 | 1,777.00 | 1,778.00 | 1,777.00 | 1,778.00 | 0.6K |
| 16:00 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.1K |
| 16:01 | 1,779.00 | 1,780.00 | 1,779.00 | 1,779.00 | 6.9K |
| 16:02 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.8K |
| 16:03 | 1,780.00 | 1,780.00 | 1,779.00 | 1,779.00 | 0.5K |
| 16:06 | 1,780.00 | 1,780.00 | 1,778.00 | 1,778.00 | 0.1K |
| 16:09 | 1,778.00 | 1,778.00 | 1,777.00 | 1,778.00 | 1.5K |
| 16:10 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.0K |
| 16:12 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 0.5K |
| 16:13 | 1,778.00 | 1,778.00 | 1,777.00 | 1,778.00 | 1.4K |
| 16:14 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.3K |
| 16:15 | 1,777.58 | 1,777.58 | 1,776.50 | 1,776.50 | 0.5K |
| 16:16 | 1,776.50 | 1,776.50 | 1,776.00 | 1,776.00 | 0.2K |
| 16:18 | 1,776.00 | 1,777.00 | 1,776.00 | 1,777.00 | 0.4K |
| 16:19 | 1,777.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1.9K |
| 16:22 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.1K |
| 16:24 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.2K |
| 16:25 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.0K |
| 16:26 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 0.2K |
| 16:27 | 1,778.00 | 1,778.00 | 1,778.00 | 1,778.00 | 0.1K |
| 16:28 | 1,778.00 | 1,778.00 | 1,777.00 | 1,777.00 | 0.4K |
| 16:29 | 1,778.00 | 1,779.00 | 1,777.00 | 1,777.00 | 0.1K |
| 16:35 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 123.6K |