| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,796.00 | 1,800.82 | 1,796.00 | 1,796.00 | 0.3K |
| 08:02 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 08:05 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 08:07 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 08:10 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 08:11 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 0.2K |
| 08:12 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.0K |
| 08:14 | 1,787.84 | 1,787.84 | 1,787.84 | 1,787.84 | 0.1K |
| 08:15 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 08:18 | 1,789.00 | 1,789.00 | 1,788.00 | 1,788.00 | 0.1K |
| 08:21 | 1,791.00 | 1,792.00 | 1,791.00 | 1,792.00 | 0.0K |
| 08:23 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.3K |
| 08:30 | 1,797.98 | 1,797.98 | 1,797.98 | 1,797.98 | 0.0K |
| 08:31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 08:32 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.3K |
| 08:33 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 08:37 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 08:38 | 1,805.00 | 1,805.00 | 1,801.00 | 1,801.00 | 0.0K |
| 08:39 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 08:43 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 08:44 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 08:51 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 08:52 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 08:57 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 09:00 | 1,807.00 | 1,812.00 | 1,807.00 | 1,810.40 | 1.6K |
| 09:01 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 09:05 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 09:06 | 1,814.40 | 1,814.40 | 1,814.40 | 1,814.40 | 0.5K |
| 09:07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.2K |
| 09:14 | 1,815.78 | 1,815.78 | 1,815.78 | 1,815.78 | 0.1K |
| 09:15 | 1,815.00 | 1,815.00 | 1,812.00 | 1,812.00 | 0.5K |
| 09:19 | 1,813.91 | 1,813.91 | 1,813.91 | 1,813.91 | 0.5K |
| 09:21 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 09:23 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 09:26 | 1,813.95 | 1,813.95 | 1,813.95 | 1,813.95 | 0.0K |
| 09:27 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:28 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:30 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 09:31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 09:33 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 09:34 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 09:43 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:44 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 2.0K |
| 09:47 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:51 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 09:56 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 2.1K |
| 09:57 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 10:03 | 1,813.20 | 1,813.20 | 1,813.20 | 1,813.20 | 0.8K |
| 10:05 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:07 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:09 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.5K |
| 10:27 | 1,812.00 | 1,813.20 | 1,812.00 | 1,813.20 | 0.3K |
| 10:28 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:32 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 10:36 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.5K |
| 10:37 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 10:38 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 10:49 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.2K |
| 10:52 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 10:56 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 10:59 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 11:00 | 1,812.00 | 1,812.00 | 1,810.00 | 1,810.00 | 0.4K |
| 11:01 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.6K |
| 11:03 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 11:09 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 11:11 | 1,814.02 | 1,814.02 | 1,814.00 | 1,814.00 | 0.1K |
| 11:13 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 11:24 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 11:27 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 11:29 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.2K |
| 11:30 | 1,812.22 | 1,812.22 | 1,812.22 | 1,812.22 | 0.5K |
| 11:31 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 11:33 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.4K |
| 11:38 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 11:39 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 11:41 | 1,806.00 | 1,806.00 | 1,804.00 | 1,804.00 | 0.3K |
| 11:42 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 11:45 | 1,804.82 | 1,804.82 | 1,804.82 | 1,804.82 | 0.4K |
| 11:57 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.4K |
| 12:07 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 12:10 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 12:17 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 12:18 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 12:20 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 12:23 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 12:29 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 12:32 | 1,808.18 | 1,808.18 | 1,808.18 | 1,808.18 | 0.2K |
| 12:33 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 12:37 | 1,807.30 | 1,807.30 | 1,807.30 | 1,807.30 | 0.9K |
| 12:39 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 12:41 | 1,807.17 | 1,807.17 | 1,807.17 | 1,807.17 | 0.3K |
| 12:43 | 1,807.30 | 1,807.30 | 1,807.30 | 1,807.30 | 0.0K |
| 12:45 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 12:52 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 12:53 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 12:54 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.4K |
| 12:57 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 13:03 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 13:08 | 1,809.00 | 1,809.00 | 1,808.00 | 1,808.00 | 0.4K |
| 13:09 | 1,806.00 | 1,806.00 | 1,805.00 | 1,805.00 | 0.5K |
| 13:14 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1.0K |
| 13:17 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.2K |
| 13:18 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 13:23 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 13:24 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.2K |
| 13:25 | 1,798.95 | 1,798.95 | 1,798.95 | 1,798.95 | 0.0K |
| 13:27 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.2K |
| 13:30 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 13:31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 13:33 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.2K |
| 13:37 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 13:39 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 13:46 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 13:50 | 1,801.00 | 1,801.00 | 1,799.00 | 1,799.00 | 0.1K |
| 13:52 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 13:57 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 0.1K |
| 13:58 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 13:59 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 14:00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.5K |
| 14:01 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 14:06 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:10 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 14:13 | 1,800.33 | 1,800.33 | 1,800.33 | 1,800.33 | 0.1K |
| 14:14 | 1,800.26 | 1,800.26 | 1,800.26 | 1,800.26 | 0.2K |
| 14:16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 14:17 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 14:19 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 14:20 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.5K |
| 14:22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.2K |
| 14:24 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 14:25 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.2K |
| 14:26 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.2K |
| 14:28 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.6K |
| 14:32 | 1,797.56 | 1,797.56 | 1,797.56 | 1,797.56 | 0.1K |
| 14:33 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 14:35 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 14:36 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 14:39 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 14:43 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 14:45 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.1K |
| 14:46 | 1,796.00 | 1,797.00 | 1,796.00 | 1,797.00 | 0.3K |
| 14:47 | 1,797.00 | 1,798.30 | 1,797.00 | 1,798.30 | 0.9K |
| 14:48 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.4K |
| 14:49 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 0.7K |
| 14:53 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1.1K |
| 14:54 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.2K |
| 14:57 | 1,796.40 | 1,796.40 | 1,796.40 | 1,796.40 | 0.1K |
| 14:58 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 14:59 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 15:00 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.2K |
| 15:02 | 1,797.00 | 1,797.00 | 1,795.00 | 1,795.00 | 0.4K |
| 15:03 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 0.7K |
| 15:10 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 1.1K |
| 15:11 | 1,794.00 | 1,794.00 | 1,793.00 | 1,793.00 | 0.6K |
| 15:12 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 15:13 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 15:17 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 15:20 | 1,793.70 | 1,794.30 | 1,793.00 | 1,794.00 | 0.4K |
| 15:21 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 15:22 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.3K |
| 15:24 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.1K |
| 15:25 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 0.4K |
| 15:27 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 15:29 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 15:30 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.1K |
| 15:32 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.2K |
| 15:33 | 1,793.00 | 1,793.00 | 1,791.00 | 1,791.00 | 0.3K |
| 15:35 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 15:36 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 15:37 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 15:38 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.2K |
| 15:40 | 1,791.00 | 1,791.00 | 1,790.00 | 1,790.00 | 0.8K |
| 15:42 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 15:43 | 1,789.00 | 1,789.00 | 1,787.00 | 1,788.00 | 0.3K |
| 15:46 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 15:49 | 1,787.00 | 1,788.00 | 1,787.00 | 1,788.00 | 0.3K |
| 15:50 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.1K |
| 15:52 | 1,787.40 | 1,787.40 | 1,787.40 | 1,787.40 | 0.0K |
| 15:54 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.1K |
| 15:56 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 15:57 | 1,786.00 | 1,788.00 | 1,786.00 | 1,788.00 | 0.3K |
| 15:58 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.1K |
| 15:59 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.1K |
| 16:00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.7K |
| 16:04 | 1,788.00 | 1,790.00 | 1,788.00 | 1,788.00 | 0.1K |
| 16:05 | 1,788.00 | 1,789.40 | 1,788.00 | 1,789.40 | 0.6K |
| 16:06 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 16:07 | 1,789.00 | 1,790.00 | 1,789.00 | 1,790.00 | 0.2K |
| 16:08 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 16:09 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.4K |
| 16:10 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.1K |
| 16:11 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1.0K |
| 16:12 | 1,788.00 | 1,790.00 | 1,788.00 | 1,790.00 | 0.2K |
| 16:13 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0K |
| 16:16 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 16:19 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.2K |
| 16:20 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.1K |
| 16:21 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.1K |
| 16:22 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.4K |
| 16:25 | 1,793.00 | 1,794.00 | 1,792.00 | 1,792.00 | 0.5K |
| 16:29 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.4K |
| 16:35 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 334.2K |