| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,832.00 | 1,837.00 | 1,832.00 | 1,837.00 | 0.8K |
| 08:02 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.1K |
| 08:04 | 1,838.00 | 1,838.00 | 1,831.00 | 1,832.28 | 0.2K |
| 08:05 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 08:08 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.1K |
| 08:10 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.2K |
| 08:12 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 08:15 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 08:20 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 08:24 | 1,842.71 | 1,842.71 | 1,842.71 | 1,842.71 | 0.5K |
| 08:25 | 1,844.25 | 1,844.25 | 1,844.25 | 1,844.25 | 0.0K |
| 08:29 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 08:30 | 1,840.02 | 1,840.02 | 1,840.02 | 1,840.02 | 0.0K |
| 08:33 | 1,844.98 | 1,844.98 | 1,844.98 | 1,844.98 | 0.0K |
| 08:35 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 08:37 | 1,843.24 | 1,843.24 | 1,843.24 | 1,843.24 | 0.3K |
| 08:38 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 08:40 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 08:51 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 08:59 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.3K |
| 09:00 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 09:01 | 1,841.75 | 1,841.75 | 1,841.75 | 1,841.75 | 0.1K |
| 09:06 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 09:08 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 09:10 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 09:14 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 09:19 | 1,841.12 | 1,841.12 | 1,841.12 | 1,841.12 | 0.0K |
| 09:23 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 09:26 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 09:37 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.3K |
| 09:41 | 1,843.16 | 1,843.16 | 1,843.16 | 1,843.16 | 0.1K |
| 09:42 | 1,843.16 | 1,843.16 | 1,843.16 | 1,843.16 | 0.2K |
| 09:47 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 09:48 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 09:50 | 1,843.52 | 1,845.00 | 1,843.52 | 1,845.00 | 0.9K |
| 09:56 | 1,842.13 | 1,842.13 | 1,842.13 | 1,842.13 | 0.1K |
| 09:58 | 1,845.00 | 1,845.00 | 1,843.00 | 1,844.00 | 1.9K |
| 09:59 | 1,842.08 | 1,842.08 | 1,842.08 | 1,842.08 | 0.5K |
| 10:03 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.6K |
| 10:04 | 1,843.00 | 1,843.00 | 1,842.00 | 1,843.00 | 0.5K |
| 10:07 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 10:09 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 10:15 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.0K |
| 10:18 | 1,846.41 | 1,846.41 | 1,845.00 | 1,845.00 | 0.6K |
| 10:21 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.1K |
| 10:25 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 10:27 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.9K |
| 10:28 | 1,850.46 | 1,850.46 | 1,850.46 | 1,850.46 | 0.0K |
| 10:29 | 1,849.46 | 1,849.46 | 1,849.46 | 1,849.46 | 2.3K |
| 10:30 | 1,849.00 | 1,850.00 | 1,847.00 | 1,850.00 | 0.6K |
| 10:31 | 1,850.30 | 1,850.30 | 1,850.30 | 1,850.30 | 0.7K |
| 10:32 | 1,850.36 | 1,850.36 | 1,850.36 | 1,850.36 | 0.1K |
| 10:34 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 10:39 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 10:46 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 10:49 | 1,850.00 | 1,850.00 | 1,845.00 | 1,845.00 | 1.6K |
| 10:50 | 1,846.00 | 1,849.00 | 1,846.00 | 1,849.00 | 0.5K |
| 10:51 | 1,848.00 | 1,848.00 | 1,846.00 | 1,846.00 | 0.4K |
| 10:52 | 1,846.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1.7K |
| 10:53 | 1,845.00 | 1,847.00 | 1,845.00 | 1,846.00 | 0.6K |
| 10:54 | 1,846.00 | 1,847.00 | 1,846.00 | 1,847.00 | 1.4K |
| 10:55 | 1,847.00 | 1,848.00 | 1,847.00 | 1,848.00 | 0.0K |
| 10:56 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 10:57 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 10:58 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 10:59 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 11:01 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 11:04 | 1,850.50 | 1,850.50 | 1,850.50 | 1,850.50 | 0.1K |
| 11:06 | 1,849.71 | 1,849.71 | 1,849.71 | 1,849.71 | 4.0K |
| 11:08 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 11:10 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.1K |
| 11:15 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 11:17 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 11:20 | 1,851.24 | 1,851.24 | 1,851.24 | 1,851.24 | 1.0K |
| 11:24 | 1,850.00 | 1,850.00 | 1,841.00 | 1,841.00 | 20.2K |
| 11:25 | 1,843.00 | 1,843.00 | 1,841.00 | 1,841.00 | 1.7K |
| 11:26 | 1,840.00 | 1,845.00 | 1,840.00 | 1,845.00 | 10.4K |
| 11:27 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 11:30 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 11:31 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 11:33 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 11:39 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 11:40 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 11:43 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 11:45 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 11:48 | 1,843.12 | 1,843.12 | 1,843.12 | 1,843.12 | 0.0K |
| 11:51 | 1,841.00 | 1,842.00 | 1,841.00 | 1,842.00 | 0.4K |
| 11:58 | 1,841.95 | 1,841.95 | 1,841.95 | 1,841.95 | 0.1K |
| 12:01 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.4K |
| 12:02 | 1,842.00 | 1,843.00 | 1,842.00 | 1,843.00 | 0.1K |
| 12:07 | 1,843.00 | 1,843.00 | 1,831.00 | 1,831.00 | 11.4K |
| 12:08 | 1,832.00 | 1,833.00 | 1,832.00 | 1,833.00 | 1.3K |
| 12:10 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 12:11 | 1,833.66 | 1,840.00 | 1,833.66 | 1,840.00 | 2.3K |
| 12:12 | 1,838.43 | 1,841.00 | 1,838.43 | 1,841.00 | 5.6K |
| 12:13 | 1,841.00 | 1,842.00 | 1,839.00 | 1,842.00 | 1.4K |
| 12:14 | 1,841.00 | 1,841.89 | 1,841.00 | 1,841.89 | 25.1K |
| 12:15 | 1,837.00 | 1,840.00 | 1,837.00 | 1,840.00 | 6.7K |
| 12:17 | 1,838.00 | 1,840.47 | 1,838.00 | 1,840.47 | 0.1K |
| 12:18 | 1,840.00 | 1,840.00 | 1,837.00 | 1,837.00 | 1.1K |
| 12:21 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:22 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 13.3K |
| 12:23 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:24 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.0K |
| 12:27 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.9K |
| 12:30 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.2K |
| 12:34 | 1,839.45 | 1,839.45 | 1,839.45 | 1,839.45 | 0.1K |
| 12:35 | 1,839.81 | 1,839.81 | 1,839.81 | 1,839.81 | 0.3K |
| 12:36 | 1,839.52 | 1,839.52 | 1,839.52 | 1,839.52 | 0.1K |
| 12:38 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.5K |
| 12:40 | 1,838.21 | 1,839.00 | 1,838.21 | 1,839.00 | 0.1K |
| 12:41 | 1,840.00 | 1,840.00 | 1,839.00 | 1,839.00 | 10.6K |
| 12:42 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 12:44 | 1,840.00 | 1,842.00 | 1,840.00 | 1,840.00 | 1.5K |
| 12:45 | 1,839.00 | 1,841.00 | 1,839.00 | 1,840.00 | 4.1K |
| 12:46 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 5.2K |
| 12:47 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 0.4K |
| 12:56 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 12:57 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1.1K |
| 13:00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 13:02 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 13:05 | 1,839.00 | 1,840.00 | 1,839.00 | 1,840.00 | 0.3K |
| 13:06 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 13:11 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:12 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.4K |
| 13:15 | 1,839.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1.0K |
| 13:16 | 1,840.00 | 1,840.00 | 1,838.00 | 1,838.00 | 5.6K |
| 13:17 | 1,839.00 | 1,840.00 | 1,837.00 | 1,837.00 | 2.9K |
| 13:18 | 1,838.00 | 1,840.00 | 1,836.00 | 1,839.00 | 62.0K |
| 13:19 | 1,837.00 | 1,840.00 | 1,832.00 | 1,836.00 | 36.6K |
| 13:20 | 1,833.00 | 1,833.00 | 1,832.41 | 1,832.41 | 0.4K |
| 13:25 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.6K |
| 13:29 | 1,832.82 | 1,832.82 | 1,832.82 | 1,832.82 | 1.3K |
| 13:31 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.1K |
| 13:32 | 1,828.00 | 1,829.00 | 1,828.00 | 1,829.00 | 0.4K |
| 13:35 | 1,829.33 | 1,829.33 | 1,829.33 | 1,829.33 | 0.2K |
| 13:36 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.9K |
| 13:37 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 13:44 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0K |
| 13:46 | 1,830.97 | 1,830.97 | 1,830.00 | 1,830.00 | 0.1K |
| 13:51 | 1,831.00 | 1,831.00 | 1,828.00 | 1,829.00 | 2.4K |
| 13:53 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.0K |
| 13:54 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.5K |
| 13:55 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.4K |
| 13:57 | 1,832.58 | 1,832.58 | 1,832.00 | 1,832.00 | 0.1K |
| 14:01 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 14:14 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.1K |
| 14:15 | 1,831.00 | 1,831.00 | 1,829.00 | 1,829.00 | 0.2K |
| 14:17 | 1,829.59 | 1,829.59 | 1,829.59 | 1,829.59 | 0.0K |
| 14:18 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.1K |
| 14:20 | 1,828.00 | 1,829.00 | 1,828.00 | 1,829.00 | 1.2K |
| 14:22 | 1,830.00 | 1,830.00 | 1,828.00 | 1,828.00 | 0.4K |
| 14:23 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0K |
| 14:24 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.2K |
| 14:25 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 14:30 | 1,830.00 | 1,830.00 | 1,829.00 | 1,829.00 | 0.1K |
| 14:32 | 1,828.01 | 1,828.01 | 1,828.01 | 1,828.01 | 0.0K |
| 14:35 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.6K |
| 14:36 | 1,831.00 | 1,832.00 | 1,829.00 | 1,832.00 | 3.7K |
| 14:37 | 1,831.41 | 1,831.41 | 1,831.41 | 1,831.41 | 0.0K |
| 14:38 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.2K |
| 14:39 | 1,831.59 | 1,831.59 | 1,831.59 | 1,831.59 | 0.0K |
| 14:41 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.2K |
| 14:48 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.6K |
| 14:50 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.1K |
| 14:51 | 1,831.03 | 1,831.03 | 1,831.03 | 1,831.03 | 0.4K |
| 14:52 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 14:54 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.5K |
| 14:56 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 14:59 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 15:05 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 15:06 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.4K |
| 15:14 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 15:15 | 1,833.62 | 1,834.00 | 1,832.00 | 1,834.00 | 0.4K |
| 15:17 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.1K |
| 15:21 | 1,834.30 | 1,834.30 | 1,833.70 | 1,833.70 | 0.0K |
| 15:25 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 15:27 | 1,833.89 | 1,835.00 | 1,833.89 | 1,833.90 | 1.1K |
| 15:28 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.1K |
| 15:30 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.4K |
| 15:33 | 1,834.00 | 1,835.00 | 1,834.00 | 1,835.00 | 0.3K |
| 15:36 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 15:38 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.2K |
| 15:40 | 1,832.00 | 1,833.00 | 1,831.00 | 1,831.00 | 0.2K |
| 15:44 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 15:46 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 2.5K |
| 15:47 | 1,830.90 | 1,830.90 | 1,830.90 | 1,830.90 | 0.5K |
| 15:50 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.1K |
| 15:51 | 1,831.00 | 1,831.48 | 1,831.00 | 1,831.48 | 0.0K |
| 15:53 | 1,831.20 | 1,831.20 | 1,831.20 | 1,831.20 | 0.0K |
| 15:54 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.1K |
| 15:55 | 1,830.58 | 1,830.58 | 1,830.58 | 1,830.58 | 0.3K |
| 16:08 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.2K |
| 16:09 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.0K |
| 16:10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.2K |
| 16:11 | 1,830.00 | 1,830.00 | 1,829.00 | 1,829.00 | 0.9K |
| 16:12 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.6K |
| 16:14 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 16:15 | 1,830.70 | 1,830.70 | 1,830.70 | 1,830.70 | 0.5K |
| 16:17 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.3K |
| 16:19 | 1,829.00 | 1,830.35 | 1,829.00 | 1,830.35 | 0.2K |
| 16:24 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.3K |
| 16:25 | 1,831.00 | 1,832.00 | 1,830.00 | 1,830.00 | 4.2K |
| 16:27 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.0K |
| 16:29 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 16:35 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 52.3K |