| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 08:02 | 1,813.20 | 1,813.20 | 1,813.20 | 1,813.20 | 0.5K |
| 08:04 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 08:05 | 1,819.00 | 1,819.00 | 1,818.00 | 1,818.00 | 0.0K |
| 08:13 | 1,815.00 | 1,815.00 | 1,798.00 | 1,798.00 | 0.5K |
| 08:14 | 1,804.00 | 1,807.00 | 1,804.00 | 1,807.00 | 0.9K |
| 08:17 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 08:21 | 1,813.80 | 1,813.80 | 1,813.80 | 1,813.80 | 0.0K |
| 08:24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 08:28 | 1,811.00 | 1,811.00 | 1,807.00 | 1,807.00 | 0.1K |
| 08:30 | 1,807.75 | 1,807.75 | 1,807.75 | 1,807.75 | 0.0K |
| 08:31 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 08:36 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 08:46 | 1,812.02 | 1,812.02 | 1,812.02 | 1,812.02 | 0.1K |
| 08:48 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 08:51 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 09:02 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 1.3K |
| 09:03 | 1,807.00 | 1,807.00 | 1,807.00 | 1,807.00 | 0.1K |
| 09:08 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 09:10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 2.1K |
| 09:15 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 09:17 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:20 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.6K |
| 09:21 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 09:30 | 1,812.77 | 1,812.77 | 1,812.00 | 1,812.00 | 0.7K |
| 09:31 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:32 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 09:33 | 1,812.45 | 1,812.45 | 1,812.45 | 1,812.45 | 0.1K |
| 09:34 | 1,810.65 | 1,814.00 | 1,810.65 | 1,814.00 | 0.1K |
| 09:35 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:37 | 1,811.40 | 1,811.40 | 1,811.40 | 1,811.40 | 0.0K |
| 09:40 | 1,811.61 | 1,811.61 | 1,811.61 | 1,811.61 | 0.0K |
| 09:41 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 09:43 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 09:47 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.0K |
| 09:56 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:57 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:00 | 1,814.00 | 1,815.00 | 1,814.00 | 1,814.00 | 0.1K |
| 10:04 | 1,812.00 | 1,812.00 | 1,811.05 | 1,811.05 | 1.4K |
| 10:07 | 1,814.00 | 1,814.00 | 1,811.00 | 1,811.00 | 0.0K |
| 10:09 | 1,810.40 | 1,810.40 | 1,810.40 | 1,810.40 | 0.0K |
| 10:11 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:32 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 10:37 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 10:40 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 10:42 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 10:43 | 1,812.00 | 1,812.00 | 1,811.52 | 1,811.52 | 0.7K |
| 10:44 | 1,812.12 | 1,812.12 | 1,812.12 | 1,812.12 | 0.6K |
| 10:47 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 10:53 | 1,812.29 | 1,812.29 | 1,812.29 | 1,812.29 | 0.4K |
| 10:54 | 1,812.14 | 1,812.14 | 1,812.14 | 1,812.14 | 0.1K |
| 10:58 | 1,812.83 | 1,812.83 | 1,812.83 | 1,812.83 | 0.1K |
| 10:59 | 1,814.00 | 1,814.00 | 1,810.00 | 1,810.00 | 0.6K |
| 11:03 | 1,809.00 | 1,811.00 | 1,809.00 | 1,811.00 | 0.1K |
| 11:07 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 11:10 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.2K |
| 11:15 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.1K |
| 11:20 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.2K |
| 11:26 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 11:32 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 11:35 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 11:38 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.0K |
| 11:49 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 11:51 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.2K |
| 11:57 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 12:00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 12:10 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.6K |
| 12:11 | 1,811.00 | 1,811.00 | 1,810.90 | 1,810.90 | 0.1K |
| 12:16 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 12:41 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 12:44 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 12:49 | 1,810.70 | 1,810.70 | 1,810.70 | 1,810.70 | 0.1K |
| 12:52 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 12:54 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 12:55 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 12:57 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 2.4K |
| 13:00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 13:01 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:04 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:09 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:10 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 13:12 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 0.2K |
| 13:17 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.2K |
| 13:18 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 13:19 | 1,811.50 | 1,811.50 | 1,811.50 | 1,811.50 | 0.0K |
| 13:21 | 1,811.50 | 1,811.50 | 1,811.50 | 1,811.50 | 0.0K |
| 13:26 | 1,810.58 | 1,810.58 | 1,810.58 | 1,810.58 | 0.1K |
| 13:30 | 1,813.00 | 1,814.00 | 1,813.00 | 1,814.00 | 0.1K |
| 13:31 | 1,814.50 | 1,814.50 | 1,814.50 | 1,814.50 | 0.0K |
| 13:32 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.1K |
| 13:33 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.5K |
| 13:35 | 1,816.50 | 1,816.50 | 1,815.00 | 1,815.00 | 0.5K |
| 13:38 | 1,814.00 | 1,814.00 | 1,813.00 | 1,814.00 | 0.2K |
| 13:42 | 1,813.37 | 1,813.37 | 1,813.37 | 1,813.37 | 0.1K |
| 13:49 | 1,812.78 | 1,812.78 | 1,812.78 | 1,812.78 | 0.0K |
| 13:55 | 1,815.00 | 1,815.00 | 1,812.97 | 1,812.97 | 0.0K |
| 14:01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 14:05 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.5K |
| 14:10 | 1,816.50 | 1,816.50 | 1,816.50 | 1,816.50 | 0.0K |
| 14:13 | 1,816.00 | 1,816.00 | 1,815.16 | 1,815.16 | 0.5K |
| 14:19 | 1,816.00 | 1,816.00 | 1,815.00 | 1,815.00 | 1.1K |
| 14:28 | 1,815.33 | 1,815.33 | 1,815.33 | 1,815.33 | 0.1K |
| 14:30 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 0.2K |
| 14:31 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 14:36 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.2K |
| 14:49 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:52 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 14:55 | 1,816.00 | 1,816.00 | 1,815.00 | 1,815.00 | 0.4K |
| 14:56 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 14:57 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 0.1K |
| 14:58 | 1,815.92 | 1,815.92 | 1,814.26 | 1,814.26 | 0.7K |
| 15:03 | 1,815.00 | 1,816.00 | 1,815.00 | 1,816.00 | 0.5K |
| 15:04 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 15:11 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 15:12 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 15:13 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:14 | 1,817.45 | 1,817.45 | 1,817.45 | 1,817.45 | 0.1K |
| 15:17 | 1,816.65 | 1,816.65 | 1,816.65 | 1,816.65 | 0.0K |
| 15:20 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 15:21 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 15:22 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 15:27 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 15:29 | 1,818.33 | 1,818.33 | 1,818.33 | 1,818.33 | 0.3K |
| 15:31 | 1,815.00 | 1,817.00 | 1,815.00 | 1,817.00 | 0.9K |
| 15:32 | 1,818.00 | 1,819.00 | 1,818.00 | 1,819.00 | 0.0K |
| 15:33 | 1,816.82 | 1,816.82 | 1,816.82 | 1,816.82 | 0.0K |
| 15:36 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 15:37 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 15:39 | 1,819.76 | 1,819.76 | 1,819.76 | 1,819.76 | 0.1K |
| 15:40 | 1,820.15 | 1,820.15 | 1,820.15 | 1,820.15 | 0.2K |
| 15:43 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.00 | 1.0K |
| 15:45 | 1,820.34 | 1,820.34 | 1,820.34 | 1,820.34 | 0.0K |
| 15:49 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.1K |
| 15:50 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 15:53 | 1,819.00 | 1,820.00 | 1,819.00 | 1,820.00 | 0.5K |
| 15:57 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 15:59 | 1,819.00 | 1,819.00 | 1,818.00 | 1,818.00 | 0.8K |
| 16:05 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 16:09 | 1,818.00 | 1,818.00 | 1,816.00 | 1,816.00 | 0.7K |
| 16:10 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 16:11 | 1,816.00 | 1,816.00 | 1,815.00 | 1,816.00 | 0.3K |
| 16:12 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 16:13 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 16:15 | 1,817.00 | 1,817.00 | 1,816.00 | 1,816.00 | 0.5K |
| 16:16 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 16:17 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 16:19 | 1,814.00 | 1,814.00 | 1,811.00 | 1,812.30 | 0.7K |
| 16:20 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 16:21 | 1,813.00 | 1,813.00 | 1,812.00 | 1,813.00 | 0.3K |
| 16:22 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 16:23 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 16:25 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 16:26 | 1,815.00 | 1,815.00 | 1,812.00 | 1,812.00 | 0.8K |
| 16:28 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 16:29 | 1,810.00 | 1,813.00 | 1,810.00 | 1,813.00 | 0.9K |
| 16:35 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 72.1K |