| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 08:01 | 1,800.92 | 1,808.00 | 1,800.00 | 1,802.80 | 0.4K |
| 08:03 | 1,806.29 | 1,806.29 | 1,806.29 | 1,806.29 | 0.1K |
| 08:05 | 1,802.00 | 1,808.00 | 1,802.00 | 1,804.11 | 0.3K |
| 08:07 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.0K |
| 08:10 | 1,805.00 | 1,808.00 | 1,805.00 | 1,807.00 | 0.2K |
| 08:17 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.4K |
| 08:18 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 08:21 | 1,807.00 | 1,807.00 | 1,804.00 | 1,807.00 | 0.0K |
| 08:24 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 08:28 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 08:30 | 1,809.47 | 1,809.47 | 1,808.00 | 1,808.00 | 0.1K |
| 08:34 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 08:42 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 08:52 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 08:53 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 1.0K |
| 08:55 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 09:02 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 09:04 | 1,809.05 | 1,809.05 | 1,809.05 | 1,809.05 | 0.4K |
| 09:05 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 0.0K |
| 09:10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.5K |
| 09:11 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 09:12 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 09:15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 09:20 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.7K |
| 09:21 | 1,813.67 | 1,813.67 | 1,813.67 | 1,813.67 | 0.1K |
| 09:28 | 1,816.00 | 1,822.00 | 1,816.00 | 1,822.00 | 0.7K |
| 09:29 | 1,823.00 | 1,823.00 | 1,819.00 | 1,819.00 | 1.8K |
| 09:33 | 1,819.00 | 1,819.00 | 1,816.00 | 1,816.00 | 0.7K |
| 09:34 | 1,817.27 | 1,818.00 | 1,817.27 | 1,818.00 | 0.1K |
| 09:37 | 1,817.30 | 1,817.30 | 1,817.30 | 1,817.30 | 0.0K |
| 09:39 | 1,817.22 | 1,817.22 | 1,817.22 | 1,817.22 | 0.0K |
| 09:42 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.3K |
| 09:44 | 1,815.00 | 1,815.00 | 1,813.00 | 1,813.00 | 1.3K |
| 09:45 | 1,812.00 | 1,812.00 | 1,811.00 | 1,811.00 | 0.2K |
| 09:46 | 1,812.00 | 1,814.00 | 1,812.00 | 1,814.00 | 0.3K |
| 09:48 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:52 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 09:55 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.4K |
| 09:56 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 4.0K |
| 10:04 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.5K |
| 10:06 | 1,820.00 | 1,823.00 | 1,820.00 | 1,822.00 | 1.6K |
| 10:07 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 4.3K |
| 10:08 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 2.4K |
| 10:09 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2.4K |
| 10:10 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:12 | 1,825.00 | 1,825.00 | 1,824.00 | 1,824.00 | 1.7K |
| 10:13 | 1,823.54 | 1,823.54 | 1,823.54 | 1,823.54 | 0.2K |
| 10:19 | 1,825.00 | 1,825.00 | 1,824.00 | 1,824.00 | 6.1K |
| 10:20 | 1,824.65 | 1,824.65 | 1,824.65 | 1,824.65 | 0.3K |
| 10:22 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.1K |
| 10:24 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:25 | 1,825.00 | 1,825.00 | 1,824.61 | 1,825.00 | 0.3K |
| 10:26 | 1,824.73 | 1,825.00 | 1,824.73 | 1,825.00 | 0.4K |
| 10:27 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:28 | 1,824.00 | 1,824.90 | 1,824.00 | 1,824.90 | 1.1K |
| 10:29 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.2K |
| 10:30 | 1,824.00 | 1,825.00 | 1,824.00 | 1,825.00 | 0.8K |
| 10:33 | 1,824.65 | 1,824.65 | 1,824.65 | 1,824.65 | 0.0K |
| 10:34 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.2K |
| 10:35 | 1,823.00 | 1,823.00 | 1,822.00 | 1,822.00 | 0.3K |
| 10:36 | 1,823.00 | 1,823.00 | 1,821.01 | 1,821.01 | 0.5K |
| 10:43 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 10:55 | 1,823.00 | 1,827.00 | 1,823.00 | 1,827.00 | 4.0K |
| 10:58 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.3K |
| 10:59 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.2K |
| 11:02 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0K |
| 11:05 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.1K |
| 11:06 | 1,825.34 | 1,825.34 | 1,825.34 | 1,825.34 | 0.0K |
| 11:07 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 11:08 | 1,825.40 | 1,825.40 | 1,825.40 | 1,825.40 | 0.5K |
| 11:10 | 1,825.18 | 1,826.00 | 1,825.18 | 1,826.00 | 0.3K |
| 11:13 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.1K |
| 11:18 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 11:19 | 1,827.81 | 1,827.81 | 1,827.81 | 1,827.81 | 0.2K |
| 11:22 | 1,826.00 | 1,826.00 | 1,825.00 | 1,825.00 | 0.1K |
| 11:23 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 0.1K |
| 11:26 | 1,823.21 | 1,823.21 | 1,823.21 | 1,823.21 | 0.1K |
| 11:31 | 1,820.00 | 1,822.00 | 1,820.00 | 1,822.00 | 1.5K |
| 11:35 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.2K |
| 11:39 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 11:48 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.4K |
| 11:49 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.2K |
| 11:50 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.1K |
| 11:59 | 1,820.22 | 1,820.22 | 1,820.22 | 1,820.22 | 0.3K |
| 12:07 | 1,819.00 | 1,819.00 | 1,816.00 | 1,816.00 | 1.4K |
| 12:09 | 1,815.48 | 1,815.48 | 1,815.48 | 1,815.48 | 0.1K |
| 12:12 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 12:14 | 1,816.42 | 1,816.42 | 1,816.42 | 1,816.42 | 0.2K |
| 12:18 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.2K |
| 12:20 | 1,818.00 | 1,818.00 | 1,817.00 | 1,817.00 | 0.1K |
| 12:26 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:28 | 1,815.44 | 1,815.44 | 1,815.44 | 1,815.44 | 0.3K |
| 12:29 | 1,817.00 | 1,817.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:30 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.2K |
| 12:31 | 1,817.00 | 1,818.00 | 1,817.00 | 1,818.00 | 0.6K |
| 12:32 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.1K |
| 12:33 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 12:41 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.3K |
| 12:55 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0K |
| 12:57 | 1,818.26 | 1,819.00 | 1,818.26 | 1,819.00 | 0.1K |
| 12:59 | 1,819.00 | 1,820.00 | 1,819.00 | 1,820.00 | 0.2K |
| 13:01 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 13:07 | 1,816.00 | 1,816.00 | 1,815.38 | 1,815.38 | 0.2K |
| 13:11 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 13:13 | 1,816.37 | 1,816.37 | 1,816.37 | 1,816.37 | 0.1K |
| 13:21 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.1K |
| 13:25 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 13:27 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 13:34 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.2K |
| 13:38 | 1,816.00 | 1,816.00 | 1,814.00 | 1,814.00 | 0.2K |
| 13:40 | 1,815.00 | 1,816.00 | 1,815.00 | 1,815.00 | 0.6K |
| 13:42 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 1.7K |
| 13:46 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.3K |
| 13:48 | 1,810.00 | 1,812.00 | 1,810.00 | 1,812.00 | 4.1K |
| 13:49 | 1,815.00 | 1,817.00 | 1,815.00 | 1,816.00 | 3.5K |
| 13:50 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.1K |
| 13:51 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 13:56 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 13:58 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 13:59 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:00 | 1,811.13 | 1,811.13 | 1,811.13 | 1,811.13 | 0.1K |
| 14:02 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 14:04 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 14:05 | 1,813.00 | 1,813.00 | 1,811.00 | 1,811.00 | 1.4K |
| 14:11 | 1,809.00 | 1,809.00 | 1,807.00 | 1,807.00 | 0.3K |
| 14:14 | 1,808.00 | 1,808.00 | 1,804.00 | 1,804.00 | 2.0K |
| 14:15 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.6K |
| 14:16 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 14:18 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 14:20 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.5K |
| 14:25 | 1,802.00 | 1,802.00 | 1,802.00 | 1,802.00 | 0.1K |
| 14:28 | 1,801.50 | 1,801.50 | 1,801.50 | 1,801.50 | 0.1K |
| 14:30 | 1,803.00 | 1,806.00 | 1,803.00 | 1,806.00 | 0.5K |
| 14:31 | 1,804.00 | 1,804.00 | 1,802.00 | 1,802.00 | 0.3K |
| 14:38 | 1,802.22 | 1,802.22 | 1,802.22 | 1,802.22 | 0.2K |
| 14:40 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 14:43 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 0.0K |
| 14:44 | 1,804.00 | 1,806.00 | 1,804.00 | 1,806.00 | 2.2K |
| 14:45 | 1,808.00 | 1,808.00 | 1,805.00 | 1,805.00 | 0.4K |
| 14:46 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 14:47 | 1,803.87 | 1,803.87 | 1,803.87 | 1,803.87 | 5.0K |
| 14:48 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 14:52 | 1,804.17 | 1,804.17 | 1,803.00 | 1,803.00 | 0.1K |
| 14:56 | 1,804.00 | 1,804.00 | 1,803.66 | 1,803.66 | 0.1K |
| 14:59 | 1,804.00 | 1,806.00 | 1,804.00 | 1,806.00 | 1.1K |
| 15:00 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.1K |
| 15:01 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 15:02 | 1,802.06 | 1,802.06 | 1,802.06 | 1,802.06 | 0.1K |
| 15:03 | 1,802.39 | 1,802.39 | 1,802.39 | 1,802.39 | 0.1K |
| 15:04 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 15:05 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 15:14 | 1,805.00 | 1,805.00 | 1,803.00 | 1,804.00 | 0.6K |
| 15:16 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.1K |
| 15:17 | 1,803.39 | 1,803.39 | 1,802.00 | 1,802.00 | 0.5K |
| 15:22 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.1K |
| 15:23 | 1,802.00 | 1,803.00 | 1,802.00 | 1,802.00 | 0.0K |
| 15:24 | 1,803.00 | 1,805.00 | 1,803.00 | 1,805.00 | 0.0K |
| 15:28 | 1,805.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.0K |
| 15:29 | 1,805.00 | 1,806.00 | 1,805.00 | 1,806.00 | 0.1K |
| 15:30 | 1,804.30 | 1,804.30 | 1,804.30 | 1,804.30 | 0.0K |
| 15:33 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.2K |
| 15:35 | 1,804.00 | 1,804.00 | 1,804.00 | 1,804.00 | 0.0K |
| 15:36 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.3K |
| 15:37 | 1,807.00 | 1,808.00 | 1,807.00 | 1,808.00 | 0.2K |
| 15:38 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 15:42 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 15:44 | 1,810.22 | 1,810.22 | 1,809.00 | 1,809.00 | 0.5K |
| 15:46 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 0.1K |
| 15:49 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 15:50 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 15:54 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.2K |
| 15:59 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 16:00 | 1,810.00 | 1,811.00 | 1,810.00 | 1,811.00 | 0.4K |
| 16:03 | 1,809.00 | 1,811.00 | 1,809.00 | 1,809.59 | 0.4K |
| 16:05 | 1,809.12 | 1,809.12 | 1,809.00 | 1,809.00 | 0.3K |
| 16:06 | 1,808.48 | 1,808.48 | 1,808.00 | 1,808.00 | 0.6K |
| 16:12 | 1,806.00 | 1,806.00 | 1,806.00 | 1,806.00 | 0.1K |
| 16:13 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 16:14 | 1,807.83 | 1,807.83 | 1,807.83 | 1,807.83 | 0.1K |
| 16:15 | 1,806.00 | 1,808.00 | 1,806.00 | 1,808.00 | 0.5K |
| 16:16 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 16:17 | 1,808.54 | 1,808.54 | 1,808.54 | 1,808.54 | 0.0K |
| 16:18 | 1,808.28 | 1,808.28 | 1,808.28 | 1,808.28 | 0.0K |
| 16:21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 16:22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 16:23 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.6K |
| 16:24 | 1,808.00 | 1,809.00 | 1,807.00 | 1,809.00 | 11.0K |
| 16:25 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1.1K |
| 16:27 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 0.4K |
| 16:28 | 1,808.15 | 1,809.00 | 1,808.00 | 1,808.41 | 0.5K |
| 16:29 | 1,809.00 | 1,811.00 | 1,809.00 | 1,811.00 | 0.8K |
| 16:35 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 85.4K |