| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,845.00 | 1,845.00 | 1,840.00 | 1,840.00 | 0.1K |
| 08:03 | 1,833.06 | 1,833.06 | 1,833.06 | 1,833.06 | 0.1K |
| 08:04 | 1,832.00 | 1,833.00 | 1,832.00 | 1,832.00 | 0.3K |
| 08:05 | 1,832.00 | 1,832.00 | 1,829.00 | 1,829.00 | 11.9K |
| 08:06 | 1,828.00 | 1,828.00 | 1,823.00 | 1,828.00 | 2.6K |
| 08:07 | 1,827.00 | 1,827.00 | 1,822.00 | 1,822.00 | 1.5K |
| 08:08 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 1.0K |
| 08:10 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 08:11 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.1K |
| 08:14 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.4K |
| 08:15 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 0.3K |
| 08:16 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.1K |
| 08:17 | 1,823.00 | 1,823.00 | 1,820.00 | 1,820.00 | 1.0K |
| 08:18 | 1,820.00 | 1,825.00 | 1,820.00 | 1,825.00 | 2.4K |
| 08:20 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.1K |
| 08:21 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 08:22 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 08:24 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.1K |
| 08:25 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.00 | 3.7K |
| 08:26 | 1,823.00 | 1,824.00 | 1,823.00 | 1,824.00 | 1.5K |
| 08:28 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.3K |
| 08:30 | 1,822.00 | 1,823.00 | 1,822.00 | 1,823.00 | 0.4K |
| 08:33 | 1,825.06 | 1,825.06 | 1,825.06 | 1,825.06 | 0.2K |
| 08:35 | 1,824.00 | 1,824.30 | 1,824.00 | 1,824.30 | 0.2K |
| 08:36 | 1,825.00 | 1,828.00 | 1,825.00 | 1,828.00 | 0.1K |
| 08:39 | 1,826.92 | 1,827.00 | 1,826.92 | 1,827.00 | 0.1K |
| 08:41 | 1,826.50 | 1,826.50 | 1,826.50 | 1,826.50 | 0.0K |
| 08:43 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 08:45 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.0K |
| 08:47 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.1K |
| 08:51 | 1,831.50 | 1,831.50 | 1,831.50 | 1,831.50 | 0.5K |
| 08:55 | 1,832.00 | 1,834.00 | 1,832.00 | 1,834.00 | 0.5K |
| 08:57 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.1K |
| 09:00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 09:08 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 09:22 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.3K |
| 09:24 | 1,839.93 | 1,841.00 | 1,839.93 | 1,841.00 | 0.1K |
| 09:25 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 09:31 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 09:32 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.5K |
| 09:35 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 09:36 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.2K |
| 09:42 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 09:43 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 09:58 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 10:00 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 0.1K |
| 10:02 | 1,843.00 | 1,843.00 | 1,841.60 | 1,841.60 | 0.0K |
| 10:05 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 10:07 | 1,843.00 | 1,843.00 | 1,841.59 | 1,841.59 | 0.4K |
| 10:09 | 1,840.00 | 1,840.00 | 1,838.00 | 1,838.00 | 0.4K |
| 10:10 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.2K |
| 10:19 | 1,837.00 | 1,838.00 | 1,837.00 | 1,838.00 | 0.1K |
| 10:21 | 1,838.50 | 1,838.50 | 1,838.50 | 1,838.50 | 0.2K |
| 10:22 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.3K |
| 10:24 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 10:26 | 1,838.60 | 1,838.60 | 1,838.60 | 1,838.60 | 0.0K |
| 10:27 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 10:28 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 10:33 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.2K |
| 10:39 | 1,836.00 | 1,838.00 | 1,836.00 | 1,838.00 | 0.2K |
| 10:42 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 0.1K |
| 10:44 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 10:51 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 11:03 | 1,843.00 | 1,843.00 | 1,842.00 | 1,842.00 | 0.0K |
| 11:04 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 11:06 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 11:08 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 11:27 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 11:29 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.4K |
| 11:32 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 11:34 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 11:36 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 11:39 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 11:40 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 11:41 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 11:42 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 11:45 | 1,843.00 | 1,843.00 | 1,842.71 | 1,842.71 | 0.4K |
| 11:47 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 11:48 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 11:50 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 11:52 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.2K |
| 11:55 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 11:57 | 1,845.00 | 1,845.00 | 1,844.00 | 1,844.00 | 3.0K |
| 11:58 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 12:00 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 12:02 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.7K |
| 12:03 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 12:04 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 12:10 | 1,843.97 | 1,843.97 | 1,843.97 | 1,843.97 | 0.0K |
| 12:13 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 12:23 | 1,843.00 | 1,843.40 | 1,843.00 | 1,843.40 | 0.0K |
| 12:28 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.5K |
| 12:31 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 12:37 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 12:39 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 12:45 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 12:56 | 1,839.95 | 1,839.95 | 1,839.95 | 1,839.95 | 0.1K |
| 12:58 | 1,839.00 | 1,841.00 | 1,839.00 | 1,841.00 | 0.0K |
| 13:00 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:01 | 1,837.00 | 1,838.00 | 1,837.00 | 1,838.00 | 0.0K |
| 13:02 | 1,837.00 | 1,838.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:03 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:04 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:05 | 1,837.00 | 1,838.00 | 1,837.00 | 1,838.00 | 0.0K |
| 13:06 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:07 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:08 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:09 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 0.3K |
| 13:10 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:11 | 1,839.00 | 1,839.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:13 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.2K |
| 13:19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 13:25 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:27 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 13:30 | 1,839.00 | 1,840.00 | 1,839.00 | 1,840.00 | 0.2K |
| 13:32 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:33 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:38 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 13:39 | 1,838.00 | 1,838.00 | 1,836.00 | 1,836.00 | 0.0K |
| 13:41 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.1K |
| 13:43 | 1,833.29 | 1,833.29 | 1,833.00 | 1,833.00 | 0.1K |
| 13:48 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 14:03 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.1K |
| 14:06 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0K |
| 14:14 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 14:15 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 0.4K |
| 14:20 | 1,823.00 | 1,829.00 | 1,823.00 | 1,829.00 | 3.2K |
| 14:24 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0K |
| 14:27 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.1K |
| 14:30 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 14:31 | 1,830.00 | 1,830.00 | 1,829.00 | 1,829.00 | 0.0K |
| 14:34 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.6K |
| 14:35 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.3K |
| 14:37 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.9K |
| 14:38 | 1,830.50 | 1,830.50 | 1,830.50 | 1,830.50 | 0.2K |
| 14:39 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.0K |
| 14:40 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.6K |
| 14:41 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.6K |
| 14:44 | 1,831.00 | 1,831.00 | 1,830.00 | 1,831.00 | 2.2K |
| 14:45 | 1,830.00 | 1,831.00 | 1,830.00 | 1,831.00 | 0.2K |
| 14:48 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.1K |
| 14:49 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 14:50 | 1,830.00 | 1,830.00 | 1,827.00 | 1,827.00 | 6.1K |
| 14:52 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 14:53 | 1,826.00 | 1,827.00 | 1,826.00 | 1,827.00 | 0.5K |
| 14:54 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.1K |
| 14:55 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.3K |
| 14:56 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.0K |
| 14:57 | 1,829.00 | 1,831.00 | 1,829.00 | 1,830.00 | 0.8K |
| 14:58 | 1,831.00 | 1,831.00 | 1,829.00 | 1,830.00 | 0.1K |
| 14:59 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.2K |
| 15:00 | 1,832.00 | 1,832.00 | 1,831.00 | 1,831.00 | 1.0K |
| 15:04 | 1,832.00 | 1,835.00 | 1,832.00 | 1,835.00 | 1.6K |
| 15:05 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.6K |
| 15:06 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.1K |
| 15:08 | 1,834.65 | 1,834.65 | 1,834.65 | 1,834.65 | 0.0K |
| 15:10 | 1,835.00 | 1,836.00 | 1,835.00 | 1,836.00 | 2.9K |
| 15:11 | 1,838.00 | 1,838.00 | 1,837.00 | 1,837.00 | 0.4K |
| 15:12 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 15:17 | 1,840.00 | 1,840.00 | 1,838.00 | 1,838.00 | 0.9K |
| 15:18 | 1,839.00 | 1,840.00 | 1,839.00 | 1,840.00 | 0.1K |
| 15:19 | 1,840.00 | 1,840.00 | 1,839.00 | 1,840.00 | 3.0K |
| 15:21 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.3K |
| 15:22 | 1,841.00 | 1,842.00 | 1,841.00 | 1,841.00 | 6.1K |
| 15:23 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 2.3K |
| 15:26 | 1,842.00 | 1,842.00 | 1,838.00 | 1,838.00 | 3.0K |
| 15:27 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 15:28 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.2K |
| 15:30 | 1,834.95 | 1,834.95 | 1,834.95 | 1,834.95 | 0.1K |
| 15:39 | 1,837.00 | 1,838.00 | 1,837.00 | 1,838.00 | 0.8K |
| 15:40 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.1K |
| 15:42 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.5K |
| 15:44 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.2K |
| 15:45 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 15:47 | 1,841.00 | 1,841.00 | 1,839.00 | 1,840.00 | 1.0K |
| 15:50 | 1,840.00 | 1,841.00 | 1,840.00 | 1,841.00 | 0.4K |
| 15:52 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.3K |
| 15:53 | 1,843.00 | 1,844.00 | 1,842.00 | 1,842.00 | 0.4K |
| 15:54 | 1,843.00 | 1,844.00 | 1,843.00 | 1,844.00 | 0.2K |
| 15:56 | 1,844.00 | 1,845.00 | 1,842.00 | 1,842.00 | 0.7K |
| 15:57 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.3K |
| 15:58 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.4K |
| 15:59 | 1,845.00 | 1,846.00 | 1,843.00 | 1,844.00 | 0.5K |
| 16:01 | 1,846.00 | 1,846.00 | 1,844.00 | 1,844.00 | 1.0K |
| 16:02 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.7K |
| 16:03 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 16:04 | 1,844.00 | 1,845.00 | 1,844.00 | 1,845.00 | 0.2K |
| 16:05 | 1,845.00 | 1,845.00 | 1,842.00 | 1,842.00 | 1.6K |
| 16:06 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.3K |
| 16:07 | 1,842.00 | 1,843.00 | 1,842.00 | 1,843.00 | 0.4K |
| 16:08 | 1,844.00 | 1,844.00 | 1,843.00 | 1,843.00 | 0.5K |
| 16:09 | 1,843.00 | 1,844.00 | 1,843.00 | 1,844.00 | 0.4K |
| 16:10 | 1,844.00 | 1,844.00 | 1,843.00 | 1,843.00 | 0.8K |
| 16:11 | 1,843.00 | 1,843.00 | 1,841.00 | 1,842.00 | 1.4K |
| 16:12 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.2K |
| 16:13 | 1,844.00 | 1,844.00 | 1,842.00 | 1,842.00 | 1.2K |
| 16:14 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 16:15 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.7K |
| 16:16 | 1,843.00 | 1,844.00 | 1,843.00 | 1,843.00 | 0.8K |
| 16:17 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.3K |
| 16:18 | 1,843.00 | 1,844.00 | 1,843.00 | 1,844.00 | 0.8K |
| 16:19 | 1,845.00 | 1,846.00 | 1,845.00 | 1,846.00 | 1.8K |
| 16:20 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.2K |
| 16:21 | 1,844.00 | 1,845.00 | 1,844.00 | 1,845.00 | 2.3K |
| 16:22 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.3K |
| 16:23 | 1,846.00 | 1,846.30 | 1,845.00 | 1,845.00 | 0.4K |
| 16:24 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.4K |
| 16:25 | 1,845.00 | 1,845.00 | 1,844.00 | 1,844.00 | 0.6K |
| 16:26 | 1,844.00 | 1,845.00 | 1,844.00 | 1,844.00 | 0.6K |
| 16:27 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.3K |
| 16:28 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.6K |
| 16:29 | 1,846.00 | 1,846.00 | 1,844.00 | 1,845.00 | 0.9K |
| 16:35 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 255.1K |