| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,800.00 | 1,800.00 | 1,792.50 | 1,796.45 | 0.4K |
| 08:01 | 1,788.00 | 1,788.00 | 1,788.00 | 1,788.00 | 0.0K |
| 08:02 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.1K |
| 08:05 | 1,788.00 | 1,792.00 | 1,788.00 | 1,791.00 | 0.1K |
| 08:10 | 1,789.47 | 1,789.47 | 1,789.47 | 1,789.47 | 0.1K |
| 08:14 | 1,788.67 | 1,788.67 | 1,788.67 | 1,788.67 | 0.0K |
| 08:15 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 08:16 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.3K |
| 08:19 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 08:20 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 08:21 | 1,793.00 | 1,793.00 | 1,792.00 | 1,792.00 | 1.1K |
| 08:22 | 1,795.00 | 1,797.00 | 1,795.00 | 1,797.00 | 0.4K |
| 08:23 | 1,797.50 | 1,797.50 | 1,797.50 | 1,797.50 | 0.7K |
| 08:24 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.1K |
| 08:25 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.0K |
| 08:27 | 1,793.00 | 1,793.00 | 1,792.00 | 1,792.00 | 0.1K |
| 08:29 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 08:31 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.1K |
| 08:35 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 0.0K |
| 08:38 | 1,787.00 | 1,787.00 | 1,787.00 | 1,787.00 | 0.2K |
| 08:39 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 0.0K |
| 08:42 | 1,787.40 | 1,788.00 | 1,787.40 | 1,788.00 | 1.3K |
| 08:48 | 1,786.00 | 1,786.00 | 1,786.00 | 1,786.00 | 0.0K |
| 08:52 | 1,785.00 | 1,790.00 | 1,785.00 | 1,790.00 | 0.3K |
| 08:53 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.0K |
| 08:55 | 1,792.00 | 1,793.00 | 1,790.00 | 1,790.00 | 0.3K |
| 08:57 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 09:07 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.1K |
| 09:11 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.1K |
| 09:12 | 1,793.77 | 1,793.77 | 1,793.77 | 1,793.77 | 0.1K |
| 09:16 | 1,795.00 | 1,796.00 | 1,795.00 | 1,796.00 | 0.2K |
| 09:18 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.1K |
| 09:21 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 09:23 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.4K |
| 09:27 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.2K |
| 09:31 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 09:32 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1.4K |
| 09:34 | 1,803.00 | 1,804.00 | 1,803.00 | 1,804.00 | 0.2K |
| 09:35 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.8K |
| 09:36 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 09:37 | 1,807.00 | 1,807.77 | 1,807.00 | 1,807.77 | 1.3K |
| 09:38 | 1,810.00 | 1,811.00 | 1,808.00 | 1,808.00 | 1.7K |
| 09:39 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 09:40 | 1,806.00 | 1,806.00 | 1,805.00 | 1,805.00 | 0.4K |
| 09:41 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 09:42 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.6K |
| 09:53 | 1,803.00 | 1,804.00 | 1,803.00 | 1,804.00 | 0.4K |
| 09:56 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.5K |
| 09:57 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 10:00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 10:01 | 1,804.00 | 1,805.00 | 1,803.00 | 1,803.00 | 4.1K |
| 10:05 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 10:07 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.3K |
| 10:10 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 1.0K |
| 10:11 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.4K |
| 10:12 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:15 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 10:19 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 10:29 | 1,809.00 | 1,811.00 | 1,809.00 | 1,811.00 | 0.3K |
| 10:31 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.4K |
| 10:32 | 1,805.36 | 1,805.36 | 1,805.36 | 1,805.36 | 0.2K |
| 10:40 | 1,808.01 | 1,808.01 | 1,808.01 | 1,808.01 | 0.1K |
| 10:41 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 10:42 | 1,808.34 | 1,808.34 | 1,808.34 | 1,808.34 | 0.6K |
| 10:47 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 10:48 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 10:50 | 1,805.95 | 1,805.95 | 1,804.00 | 1,804.00 | 0.0K |
| 10:55 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.4K |
| 10:58 | 1,807.15 | 1,807.15 | 1,807.15 | 1,807.15 | 0.0K |
| 11:03 | 1,807.84 | 1,807.84 | 1,807.84 | 1,807.84 | 0.0K |
| 11:06 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 11:07 | 1,811.84 | 1,816.00 | 1,811.84 | 1,815.00 | 2.8K |
| 11:09 | 1,813.90 | 1,820.00 | 1,813.90 | 1,820.00 | 3.1K |
| 11:12 | 1,820.00 | 1,823.00 | 1,820.00 | 1,820.00 | 2.4K |
| 11:13 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.4K |
| 11:15 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0K |
| 11:17 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.1K |
| 11:21 | 1,821.00 | 1,821.00 | 1,817.00 | 1,817.00 | 0.3K |
| 11:22 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 11:25 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 11:29 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.5K |
| 11:36 | 1,815.00 | 1,815.00 | 1,812.00 | 1,814.00 | 1.5K |
| 11:37 | 1,815.30 | 1,815.30 | 1,815.30 | 1,815.30 | 0.0K |
| 11:38 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.5K |
| 11:40 | 1,817.50 | 1,817.50 | 1,817.50 | 1,817.50 | 0.5K |
| 11:45 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.9K |
| 11:55 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.3K |
| 11:56 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.2K |
| 12:02 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 12:05 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.5K |
| 12:06 | 1,817.00 | 1,817.00 | 1,814.00 | 1,814.00 | 1.0K |
| 12:07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.3K |
| 12:12 | 1,815.17 | 1,815.17 | 1,815.17 | 1,815.17 | 0.1K |
| 12:20 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.8K |
| 12:22 | 1,815.79 | 1,815.79 | 1,815.79 | 1,815.79 | 0.3K |
| 12:26 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.8K |
| 12:27 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 12:28 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:29 | 1,814.00 | 1,814.00 | 1,812.00 | 1,812.00 | 0.4K |
| 12:30 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 12:31 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 12:41 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 12:43 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 12:44 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.2K |
| 12:45 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 12:47 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 1.0K |
| 12:56 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 13:00 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:01 | 1,812.60 | 1,812.60 | 1,812.00 | 1,812.00 | 2.0K |
| 13:04 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:05 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:07 | 1,814.00 | 1,814.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:08 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:09 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:10 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 13:11 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:12 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:13 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:14 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:15 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.4K |
| 13:16 | 1,810.00 | 1,810.00 | 1,808.00 | 1,808.00 | 0.1K |
| 13:17 | 1,808.00 | 1,810.00 | 1,808.00 | 1,808.00 | 0.1K |
| 13:18 | 1,810.00 | 1,811.00 | 1,810.00 | 1,811.00 | 0.1K |
| 13:19 | 1,811.00 | 1,811.00 | 1,810.00 | 1,810.00 | 0.0K |
| 13:21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 13:24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 13:25 | 1,808.00 | 1,809.00 | 1,808.00 | 1,809.00 | 2.1K |
| 13:29 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 13:33 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.2K |
| 13:35 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 13:37 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.9K |
| 13:39 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.4K |
| 13:43 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 13:48 | 1,812.00 | 1,812.00 | 1,810.00 | 1,810.00 | 0.4K |
| 13:50 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 13:51 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 13:59 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 14:00 | 1,810.00 | 1,811.00 | 1,810.00 | 1,811.00 | 0.1K |
| 14:02 | 1,810.00 | 1,810.00 | 1,808.00 | 1,808.00 | 0.4K |
| 14:05 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.2K |
| 14:06 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:07 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 14:09 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 14:17 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 14:23 | 1,806.00 | 1,807.00 | 1,805.00 | 1,806.00 | 0.2K |
| 14:24 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 14:27 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.1K |
| 14:28 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:29 | 1,802.00 | 1,802.00 | 1,801.00 | 1,801.00 | 0.0K |
| 14:30 | 1,802.50 | 1,804.00 | 1,802.50 | 1,804.00 | 0.3K |
| 14:31 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.5K |
| 14:32 | 1,801.33 | 1,801.33 | 1,801.33 | 1,801.33 | 0.1K |
| 14:36 | 1,802.00 | 1,802.00 | 1,800.00 | 1,800.00 | 0.1K |
| 14:37 | 1,802.00 | 1,805.00 | 1,802.00 | 1,805.00 | 0.5K |
| 14:38 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 14:41 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 14:47 | 1,805.00 | 1,807.00 | 1,805.00 | 1,807.00 | 0.1K |
| 14:49 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 14:53 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 0.1K |
| 14:54 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 5.0K |
| 14:55 | 1,808.00 | 1,809.00 | 1,808.00 | 1,809.00 | 0.2K |
| 14:56 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 0.1K |
| 15:00 | 1,810.00 | 1,810.00 | 1,808.00 | 1,808.00 | 0.8K |
| 15:01 | 1,810.00 | 1,811.00 | 1,810.00 | 1,811.00 | 0.5K |
| 15:02 | 1,812.00 | 1,812.00 | 1,810.00 | 1,810.00 | 0.3K |
| 15:03 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.3K |
| 15:04 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 15:05 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 15:06 | 1,808.00 | 1,808.00 | 1,807.00 | 1,807.00 | 0.1K |
| 15:11 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 15:14 | 1,807.30 | 1,807.30 | 1,807.30 | 1,807.30 | 0.0K |
| 15:16 | 1,808.00 | 1,808.00 | 1,807.00 | 1,807.00 | 0.0K |
| 15:22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 15:23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 15:24 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.4K |
| 15:25 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 15:27 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.2K |
| 15:30 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 15:31 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 15:37 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 15:38 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.0K |
| 15:40 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.5K |
| 15:42 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.3K |
| 15:43 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1.0K |
| 15:46 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.3K |
| 15:53 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 15:54 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.3K |
| 15:55 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.2K |
| 15:56 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.5K |
| 15:58 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 15:59 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 16:03 | 1,806.42 | 1,806.42 | 1,806.42 | 1,806.42 | 0.5K |
| 16:05 | 1,807.30 | 1,807.30 | 1,807.30 | 1,807.30 | 0.0K |
| 16:06 | 1,808.00 | 1,810.00 | 1,808.00 | 1,810.00 | 1.0K |
| 16:07 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 16:12 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.2K |
| 16:15 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 16:16 | 1,808.47 | 1,808.47 | 1,808.47 | 1,808.47 | 0.5K |
| 16:18 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 16:19 | 1,811.38 | 1,811.38 | 1,811.38 | 1,811.38 | 0.6K |
| 16:24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.3K |
| 16:25 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 16:27 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 16:29 | 1,806.00 | 1,806.00 | 1,805.00 | 1,805.00 | 0.4K |
| 16:35 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 103.9K |