| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,809.00 | 1,817.00 | 1,809.00 | 1,817.00 | 0.1K |
| 08:04 | 1,811.00 | 1,813.00 | 1,811.00 | 1,813.00 | 0.7K |
| 08:05 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 08:07 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 08:08 | 1,823.00 | 1,823.00 | 1,821.00 | 1,821.00 | 0.4K |
| 08:09 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.5K |
| 08:10 | 1,819.00 | 1,819.00 | 1,817.92 | 1,817.92 | 0.2K |
| 08:11 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.1K |
| 08:12 | 1,820.00 | 1,821.00 | 1,819.00 | 1,820.00 | 0.8K |
| 08:14 | 1,818.80 | 1,821.00 | 1,818.80 | 1,820.00 | 0.5K |
| 08:17 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 08:18 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 08:19 | 1,819.00 | 1,821.00 | 1,819.00 | 1,820.00 | 0.2K |
| 08:20 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 08:22 | 1,818.41 | 1,821.00 | 1,818.41 | 1,821.00 | 1.1K |
| 08:23 | 1,820.58 | 1,821.00 | 1,820.58 | 1,821.00 | 0.5K |
| 08:24 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 08:25 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 08:26 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.6K |
| 08:27 | 1,819.00 | 1,822.00 | 1,819.00 | 1,822.00 | 0.2K |
| 08:30 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 08:32 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 08:33 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 08:35 | 1,820.05 | 1,820.05 | 1,820.05 | 1,820.05 | 0.1K |
| 08:36 | 1,820.18 | 1,821.00 | 1,820.00 | 1,820.00 | 0.1K |
| 08:37 | 1,819.00 | 1,825.00 | 1,819.00 | 1,825.00 | 1.6K |
| 08:38 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 0.3K |
| 08:40 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.2K |
| 08:41 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.2K |
| 08:42 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.3K |
| 08:50 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 08:52 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.2K |
| 08:54 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.2K |
| 08:55 | 1,827.90 | 1,827.90 | 1,827.90 | 1,827.90 | 0.2K |
| 08:59 | 1,827.00 | 1,827.00 | 1,826.00 | 1,827.00 | 1.2K |
| 09:02 | 1,827.55 | 1,827.55 | 1,827.24 | 1,827.24 | 0.1K |
| 09:03 | 1,829.00 | 1,829.00 | 1,827.00 | 1,827.00 | 0.6K |
| 09:04 | 1,825.00 | 1,826.00 | 1,824.00 | 1,824.00 | 1.4K |
| 09:05 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.05 | 1.2K |
| 09:07 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.1K |
| 09:08 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 09:13 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.1K |
| 09:14 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 2.0K |
| 09:15 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 1.7K |
| 09:16 | 1,818.00 | 1,818.00 | 1,817.00 | 1,817.00 | 0.5K |
| 09:21 | 1,819.00 | 1,820.00 | 1,819.00 | 1,820.00 | 1.2K |
| 09:23 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 5.0K |
| 09:24 | 1,820.14 | 1,820.14 | 1,820.14 | 1,820.14 | 0.1K |
| 09:25 | 1,817.00 | 1,820.00 | 1,817.00 | 1,820.00 | 1.6K |
| 09:26 | 1,817.00 | 1,817.00 | 1,815.00 | 1,815.00 | 1.2K |
| 09:27 | 1,816.00 | 1,818.00 | 1,816.00 | 1,818.00 | 0.7K |
| 09:31 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 09:32 | 1,817.00 | 1,818.00 | 1,816.00 | 1,818.00 | 1.9K |
| 09:33 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.3K |
| 09:34 | 1,819.00 | 1,819.00 | 1,818.00 | 1,818.00 | 50.4K |
| 09:36 | 1,817.00 | 1,818.00 | 1,817.00 | 1,818.00 | 100.8K |
| 09:40 | 1,819.00 | 1,819.00 | 1,817.00 | 1,817.00 | 0.1K |
| 09:41 | 1,818.00 | 1,818.00 | 1,816.33 | 1,816.33 | 65.0K |
| 09:42 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.5K |
| 09:43 | 1,815.50 | 1,816.00 | 1,815.50 | 1,816.00 | 45.2K |
| 09:45 | 1,815.02 | 1,815.02 | 1,815.02 | 1,815.02 | 0.0K |
| 09:46 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.6K |
| 09:51 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 09:55 | 1,817.31 | 1,817.31 | 1,817.31 | 1,817.31 | 0.1K |
| 09:58 | 1,816.00 | 1,816.00 | 1,810.00 | 1,810.00 | 1.6K |
| 09:59 | 1,806.00 | 1,807.00 | 1,800.00 | 1,800.00 | 2.0K |
| 10:00 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 10:02 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.5K |
| 10:04 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 10:16 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 10:18 | 1,801.47 | 1,805.00 | 1,801.47 | 1,805.00 | 0.9K |
| 10:19 | 1,805.00 | 1,806.00 | 1,804.99 | 1,805.00 | 1.5K |
| 10:21 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.5K |
| 10:27 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 10:28 | 1,807.98 | 1,807.98 | 1,807.98 | 1,807.98 | 0.3K |
| 10:29 | 1,807.00 | 1,807.00 | 1,805.00 | 1,805.00 | 0.4K |
| 10:35 | 1,804.98 | 1,804.98 | 1,804.98 | 1,804.98 | 0.3K |
| 10:36 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.2K |
| 10:46 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 10:47 | 1,806.00 | 1,806.00 | 1,804.00 | 1,804.00 | 0.2K |
| 10:50 | 1,804.98 | 1,804.98 | 1,804.00 | 1,804.00 | 0.4K |
| 10:51 | 1,804.00 | 1,804.00 | 1,803.00 | 1,803.00 | 0.6K |
| 10:52 | 1,804.00 | 1,804.49 | 1,804.00 | 1,804.49 | 1.3K |
| 10:54 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 10:59 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 11:00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 11:02 | 1,805.27 | 1,805.27 | 1,805.27 | 1,805.27 | 1.1K |
| 11:05 | 1,805.31 | 1,805.31 | 1,805.31 | 1,805.31 | 0.1K |
| 11:07 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 11:08 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 11:09 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 11:12 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 11:13 | 1,805.00 | 1,806.00 | 1,805.00 | 1,806.00 | 0.9K |
| 11:14 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.5K |
| 11:15 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 11:16 | 1,806.30 | 1,806.30 | 1,806.30 | 1,806.30 | 0.0K |
| 11:24 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.4K |
| 11:25 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.3K |
| 11:27 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 11:35 | 1,807.99 | 1,807.99 | 1,807.99 | 1,807.98 | 0.1K |
| 11:36 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.2K |
| 11:37 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.3K |
| 11:40 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 11:45 | 1,805.00 | 1,806.00 | 1,805.00 | 1,806.00 | 0.3K |
| 11:56 | 1,805.49 | 1,805.49 | 1,805.49 | 1,805.49 | 0.2K |
| 12:02 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 12:11 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 12:16 | 1,805.96 | 1,805.96 | 1,805.96 | 1,805.96 | 0.0K |
| 12:19 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.4K |
| 12:20 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.2K |
| 12:23 | 1,806.00 | 1,808.00 | 1,806.00 | 1,808.00 | 1.6K |
| 12:26 | 1,808.00 | 1,808.00 | 1,807.00 | 1,807.00 | 0.4K |
| 12:27 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.7K |
| 12:28 | 1,806.00 | 1,807.00 | 1,806.00 | 1,807.00 | 0.9K |
| 12:31 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.4K |
| 12:41 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.2K |
| 12:43 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.3K |
| 12:44 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.3K |
| 12:45 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.2K |
| 12:53 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 13:00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:13 | 1,809.50 | 1,809.50 | 1,809.50 | 1,809.50 | 0.1K |
| 13:15 | 1,809.20 | 1,809.20 | 1,809.20 | 1,809.20 | 0.3K |
| 13:21 | 1,810.31 | 1,810.31 | 1,810.31 | 1,810.31 | 0.0K |
| 13:30 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 13:33 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.5K |
| 13:39 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.4K |
| 13:43 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.8K |
| 13:47 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.4K |
| 13:49 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 13:52 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 13:53 | 1,806.00 | 1,806.00 | 1,805.00 | 1,806.00 | 0.3K |
| 14:02 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.4K |
| 14:04 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:06 | 1,807.43 | 1,807.43 | 1,807.43 | 1,807.43 | 1.1K |
| 14:09 | 1,807.14 | 1,807.14 | 1,807.14 | 1,807.14 | 0.0K |
| 14:10 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.2K |
| 14:11 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 14:12 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:13 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 14:14 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:23 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 14:28 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 14:36 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.3K |
| 14:39 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.7K |
| 14:40 | 1,807.00 | 1,808.00 | 1,807.00 | 1,808.00 | 0.0K |
| 14:46 | 1,806.04 | 1,806.04 | 1,806.04 | 1,806.04 | 0.0K |
| 14:47 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.9K |
| 14:49 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 14:51 | 1,807.00 | 1,808.00 | 1,807.00 | 1,808.00 | 0.2K |
| 14:52 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:53 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:54 | 1,806.72 | 1,806.72 | 1,806.72 | 1,806.72 | 0.1K |
| 14:55 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.2K |
| 14:56 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 14:57 | 1,805.05 | 1,807.00 | 1,805.05 | 1,807.00 | 0.0K |
| 14:58 | 1,806.00 | 1,807.00 | 1,806.00 | 1,807.00 | 0.5K |
| 15:00 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 15:01 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 15:05 | 1,806.23 | 1,806.23 | 1,806.23 | 1,806.23 | 0.4K |
| 15:06 | 1,805.61 | 1,805.61 | 1,805.61 | 1,805.61 | 0.4K |
| 15:09 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.6K |
| 15:17 | 1,806.00 | 1,806.30 | 1,806.00 | 1,806.30 | 0.1K |
| 15:19 | 1,805.00 | 1,805.00 | 1,804.00 | 1,805.00 | 1.1K |
| 15:21 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.4K |
| 15:22 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 15:23 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 15:27 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.8K |
| 15:33 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1.3K |
| 15:35 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 15:36 | 1,804.00 | 1,804.00 | 1,802.00 | 1,803.00 | 2.9K |
| 15:37 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 31.1K |
| 15:38 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1.7K |
| 15:39 | 1,803.00 | 1,803.00 | 1,799.00 | 1,800.00 | 7.4K |
| 15:40 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.6K |
| 15:41 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 15:42 | 1,802.00 | 1,806.00 | 1,802.00 | 1,803.00 | 1.0K |
| 15:43 | 1,802.00 | 1,802.00 | 1,801.00 | 1,801.00 | 0.1K |
| 15:44 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 15:45 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 15:46 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.2K |
| 15:50 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1.0K |
| 15:51 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.3K |
| 15:53 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 15:54 | 1,801.57 | 1,801.57 | 1,801.00 | 1,801.00 | 0.2K |
| 15:58 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 16:00 | 1,803.00 | 1,803.00 | 1,802.00 | 1,802.00 | 0.2K |
| 16:01 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.5K |
| 16:05 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 16:07 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.2K |
| 16:08 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.3K |
| 16:09 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1.1K |
| 16:11 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 1.0K |
| 16:12 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.5K |
| 16:13 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.3K |
| 16:14 | 1,804.00 | 1,805.00 | 1,804.00 | 1,805.00 | 1.0K |
| 16:15 | 1,805.00 | 1,806.00 | 1,805.00 | 1,806.00 | 2.5K |
| 16:16 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.8K |
| 16:20 | 1,806.00 | 1,807.00 | 1,806.00 | 1,807.00 | 0.8K |
| 16:21 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.7K |
| 16:22 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.5K |
| 16:23 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.8K |
| 16:24 | 1,806.00 | 1,806.50 | 1,806.00 | 1,806.50 | 0.1K |
| 16:25 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 2.6K |
| 16:28 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 1.5K |
| 16:29 | 1,806.00 | 1,808.00 | 1,806.00 | 1,808.00 | 1.5K |
| 16:35 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 168.9K |