| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,821.00 | 1,821.00 | 1,795.00 | 1,795.00 | 0.5K |
| 08:01 | 1,803.00 | 1,808.84 | 1,803.00 | 1,808.84 | 0.2K |
| 08:05 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 08:08 | 1,807.00 | 1,807.00 | 1,805.44 | 1,805.44 | 1.2K |
| 08:09 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.3K |
| 08:10 | 1,809.50 | 1,809.50 | 1,804.00 | 1,804.00 | 0.7K |
| 08:13 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 08:15 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.0K |
| 08:18 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 08:21 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.6K |
| 08:24 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 08:25 | 1,807.50 | 1,807.50 | 1,807.50 | 1,807.50 | 0.2K |
| 08:26 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 08:27 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 08:28 | 1,809.97 | 1,809.97 | 1,809.97 | 1,809.97 | 0.1K |
| 08:29 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 08:30 | 1,809.95 | 1,809.95 | 1,806.00 | 1,808.00 | 0.3K |
| 08:32 | 1,805.87 | 1,809.00 | 1,805.87 | 1,809.00 | 0.2K |
| 08:33 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.3K |
| 08:35 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 08:36 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 08:38 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 08:45 | 1,814.73 | 1,816.00 | 1,814.73 | 1,816.00 | 0.1K |
| 08:47 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 08:48 | 1,814.00 | 1,816.00 | 1,814.00 | 1,816.00 | 0.2K |
| 08:55 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 08:59 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 09:02 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:03 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:05 | 1,811.00 | 1,811.00 | 1,810.00 | 1,810.00 | 0.3K |
| 09:06 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.1K |
| 09:09 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 09:11 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 09:16 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 09:19 | 1,805.00 | 1,805.00 | 1,803.00 | 1,803.00 | 0.2K |
| 09:20 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.6K |
| 09:23 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 09:26 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.3K |
| 09:27 | 1,802.50 | 1,802.50 | 1,802.50 | 1,802.50 | 0.2K |
| 09:28 | 1,801.00 | 1,801.50 | 1,801.00 | 1,801.50 | 0.1K |
| 09:30 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 09:31 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | 0.2K |
| 09:36 | 1,798.08 | 1,798.08 | 1,798.08 | 1,798.08 | 0.1K |
| 09:41 | 1,796.95 | 1,796.95 | 1,796.95 | 1,796.95 | 0.0K |
| 09:42 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.0K |
| 09:44 | 1,799.60 | 1,799.60 | 1,799.60 | 1,799.60 | 0.0K |
| 09:57 | 1,797.87 | 1,801.00 | 1,797.87 | 1,801.00 | 0.8K |
| 09:58 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.3K |
| 10:00 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 0.0K |
| 10:04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 10:07 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:08 | 1,799.55 | 1,800.00 | 1,797.00 | 1,797.00 | 0.7K |
| 10:10 | 1,797.00 | 1,799.00 | 1,797.00 | 1,799.00 | 0.3K |
| 10:12 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1.5K |
| 10:13 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 10:19 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.2K |
| 10:20 | 1,800.00 | 1,804.00 | 1,799.00 | 1,804.00 | 57.9K |
| 10:22 | 1,803.00 | 1,803.00 | 1,802.00 | 1,802.00 | 0.2K |
| 10:23 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 10:25 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 10:28 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 10:29 | 1,799.05 | 1,800.00 | 1,799.05 | 1,800.00 | 0.0K |
| 10:31 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:33 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.1K |
| 10:36 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 10:37 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.5K |
| 10:38 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:44 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:45 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:47 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 10:50 | 1,798.02 | 1,798.02 | 1,798.02 | 1,798.02 | 0.0K |
| 10:52 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.2K |
| 10:57 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 11:00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 11:02 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 11:08 | 1,798.02 | 1,798.02 | 1,798.02 | 1,798.02 | 0.3K |
| 11:10 | 1,798.30 | 1,798.30 | 1,798.30 | 1,798.30 | 0.4K |
| 11:14 | 1,798.00 | 1,798.54 | 1,798.00 | 1,798.54 | 0.3K |
| 11:20 | 1,797.00 | 1,799.00 | 1,797.00 | 1,799.00 | 0.0K |
| 11:29 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 11:35 | 1,798.34 | 1,798.34 | 1,798.34 | 1,798.34 | 0.0K |
| 11:37 | 1,798.31 | 1,798.31 | 1,798.31 | 1,798.31 | 0.0K |
| 11:38 | 1,798.55 | 1,798.55 | 1,798.55 | 1,798.55 | 0.1K |
| 11:39 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 11:41 | 1,798.31 | 1,799.00 | 1,798.31 | 1,799.00 | 0.1K |
| 11:47 | 1,797.00 | 1,798.00 | 1,797.00 | 1,798.00 | 0.6K |
| 11:48 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.3K |
| 11:51 | 1,796.44 | 1,796.44 | 1,796.44 | 1,796.44 | 0.1K |
| 11:52 | 1,797.91 | 1,797.91 | 1,797.91 | 1,797.91 | 0.0K |
| 11:57 | 1,797.05 | 1,797.05 | 1,797.05 | 1,797.05 | 0.2K |
| 11:58 | 1,799.00 | 1,799.00 | 1,797.89 | 1,797.89 | 0.1K |
| 12:00 | 1,798.34 | 1,798.34 | 1,798.34 | 1,798.34 | 0.0K |
| 12:02 | 1,797.00 | 1,798.00 | 1,797.00 | 1,798.00 | 0.1K |
| 12:03 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.5K |
| 12:11 | 1,798.00 | 1,798.00 | 1,797.00 | 1,797.00 | 0.0K |
| 12:15 | 1,796.00 | 1,797.00 | 1,796.00 | 1,797.00 | 0.1K |
| 12:20 | 1,797.37 | 1,797.37 | 1,797.37 | 1,797.37 | 0.4K |
| 12:23 | 1,796.30 | 1,796.30 | 1,796.30 | 1,796.30 | 0.3K |
| 12:25 | 1,796.31 | 1,796.31 | 1,796.31 | 1,796.31 | 0.1K |
| 12:27 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.1K |
| 12:28 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.3K |
| 12:34 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.0K |
| 12:35 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.0K |
| 12:36 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.9K |
| 12:37 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.6K |
| 12:39 | 1,797.31 | 1,797.31 | 1,797.31 | 1,797.31 | 0.1K |
| 12:41 | 1,798.26 | 1,798.26 | 1,798.26 | 1,798.26 | 0.1K |
| 12:48 | 1,798.26 | 1,798.26 | 1,798.26 | 1,798.26 | 0.1K |
| 12:49 | 1,799.00 | 1,800.00 | 1,799.00 | 1,800.00 | 2.3K |
| 12:51 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.3K |
| 12:52 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 13:02 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 13:05 | 1,804.00 | 1,805.00 | 1,804.00 | 1,805.00 | 0.1K |
| 13:08 | 1,806.00 | 1,806.00 | 1,805.00 | 1,805.00 | 0.1K |
| 13:12 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 13:13 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.7K |
| 13:15 | 1,805.24 | 1,805.24 | 1,805.24 | 1,805.24 | 0.1K |
| 13:16 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 13:30 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.2K |
| 13:46 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 13:51 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 13:56 | 1,805.67 | 1,805.67 | 1,805.67 | 1,805.67 | 0.1K |
| 14:00 | 1,805.00 | 1,805.00 | 1,803.06 | 1,803.06 | 1.4K |
| 14:02 | 1,804.00 | 1,807.00 | 1,804.00 | 1,807.00 | 0.0K |
| 14:03 | 1,805.34 | 1,805.34 | 1,805.34 | 1,805.34 | 0.1K |
| 14:04 | 1,806.12 | 1,806.12 | 1,806.12 | 1,806.12 | 0.1K |
| 14:08 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.0K |
| 14:18 | 1,804.50 | 1,804.50 | 1,804.50 | 1,804.50 | 0.0K |
| 14:23 | 1,804.04 | 1,804.04 | 1,804.04 | 1,804.04 | 0.0K |
| 14:25 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:30 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:31 | 1,803.00 | 1,803.00 | 1,802.00 | 1,802.00 | 0.3K |
| 14:34 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.0K |
| 14:35 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 14:39 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 14:45 | 1,801.00 | 1,801.00 | 1,799.00 | 1,799.00 | 0.2K |
| 14:46 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 14:47 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 14:49 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.3K |
| 14:52 | 1,802.00 | 1,804.00 | 1,802.00 | 1,804.00 | 0.4K |
| 14:56 | 1,804.98 | 1,804.98 | 1,804.94 | 1,804.94 | 0.2K |
| 14:57 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 15:02 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 15:05 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.3K |
| 15:06 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.1K |
| 15:08 | 1,798.00 | 1,799.00 | 1,798.00 | 1,799.00 | 0.2K |
| 15:12 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 15:13 | 1,799.95 | 1,799.95 | 1,799.95 | 1,799.95 | 1.6K |
| 15:14 | 1,798.75 | 1,798.75 | 1,798.75 | 1,798.75 | 0.0K |
| 15:16 | 1,799.00 | 1,799.00 | 1,797.00 | 1,797.00 | 0.1K |
| 15:17 | 1,796.00 | 1,796.00 | 1,795.00 | 1,795.00 | 0.2K |
| 15:18 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 15:19 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.0K |
| 15:21 | 1,790.19 | 1,790.19 | 1,790.19 | 1,790.19 | 0.3K |
| 15:23 | 1,789.98 | 1,793.00 | 1,789.98 | 1,793.00 | 0.4K |
| 15:27 | 1,794.00 | 1,795.00 | 1,794.00 | 1,795.00 | 0.2K |
| 15:30 | 1,795.57 | 1,795.57 | 1,795.57 | 1,795.57 | 0.0K |
| 15:31 | 1,796.69 | 1,796.69 | 1,796.69 | 1,796.69 | 0.1K |
| 15:33 | 1,795.00 | 1,795.00 | 1,795.00 | 1,795.00 | 0.2K |
| 15:34 | 1,794.00 | 1,794.00 | 1,794.00 | 1,794.00 | 0.2K |
| 15:40 | 1,793.00 | 1,793.28 | 1,793.00 | 1,793.28 | 0.1K |
| 15:41 | 1,792.00 | 1,792.00 | 1,792.00 | 1,792.00 | 0.1K |
| 15:43 | 1,791.00 | 1,792.00 | 1,791.00 | 1,792.00 | 0.2K |
| 15:50 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 0.0K |
| 15:53 | 1,791.00 | 1,791.00 | 1,791.00 | 1,791.00 | 0.2K |
| 15:54 | 1,795.00 | 1,798.00 | 1,795.00 | 1,798.00 | 0.5K |
| 15:57 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.1K |
| 15:58 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.0K |
| 16:00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.2K |
| 16:01 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 16:02 | 1,804.00 | 1,804.00 | 1,802.00 | 1,802.00 | 0.8K |
| 16:06 | 1,804.00 | 1,804.00 | 1,799.00 | 1,799.00 | 0.8K |
| 16:10 | 1,798.46 | 1,798.46 | 1,798.46 | 1,798.46 | 0.1K |
| 16:11 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.3K |
| 16:13 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 0.0K |
| 16:14 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.0K |
| 16:15 | 1,799.00 | 1,799.00 | 1,797.00 | 1,798.00 | 0.7K |
| 16:19 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.4K |
| 16:20 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.1K |
| 16:22 | 1,796.00 | 1,796.00 | 1,796.00 | 1,796.00 | 0.2K |
| 16:25 | 1,796.00 | 1,799.00 | 1,796.00 | 1,798.00 | 0.9K |
| 16:26 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.2K |
| 16:27 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 0.0K |
| 16:29 | 1,795.50 | 1,797.00 | 1,795.50 | 1,796.00 | 0.2K |
| 16:35 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 52.1K |