| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,816.00 | 1,823.39 | 1,816.00 | 1,823.39 | 1.2K |
| 08:01 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.2K |
| 08:04 | 1,815.92 | 1,815.92 | 1,815.92 | 1,815.92 | 0.1K |
| 08:10 | 1,813.00 | 1,816.50 | 1,813.00 | 1,816.50 | 0.0K |
| 08:13 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0K |
| 08:19 | 1,818.19 | 1,818.19 | 1,818.19 | 1,818.19 | 0.3K |
| 08:20 | 1,813.00 | 1,819.00 | 1,813.00 | 1,813.00 | 0.0K |
| 08:23 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 08:37 | 1,815.01 | 1,815.01 | 1,815.01 | 1,815.01 | 0.0K |
| 08:39 | 1,818.50 | 1,818.50 | 1,818.50 | 1,818.50 | 0.0K |
| 08:43 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 08:45 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 08:47 | 1,817.23 | 1,818.00 | 1,817.00 | 1,818.00 | 0.7K |
| 08:48 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 08:50 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 08:52 | 1,818.64 | 1,818.64 | 1,818.64 | 1,818.64 | 0.1K |
| 08:58 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 09:01 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 09:04 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0K |
| 09:07 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.1K |
| 09:08 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 09:10 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 09:14 | 1,812.51 | 1,812.51 | 1,812.51 | 1,812.51 | 0.0K |
| 09:17 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 09:18 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.5K |
| 09:20 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.2K |
| 09:23 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 09:26 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 09:27 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 09:30 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 09:31 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 09:39 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 09:43 | 1,818.00 | 1,818.00 | 1,817.00 | 1,817.00 | 0.6K |
| 09:44 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.0K |
| 09:46 | 1,817.00 | 1,817.00 | 1,816.90 | 1,817.00 | 0.1K |
| 09:52 | 1,817.15 | 1,817.15 | 1,817.15 | 1,817.15 | 0.1K |
| 09:53 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 09:57 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.0K |
| 09:58 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.1K |
| 10:10 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 0.0K |
| 10:17 | 1,818.00 | 1,818.00 | 1,817.00 | 1,818.00 | 0.5K |
| 10:18 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 10:21 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 10:22 | 1,814.80 | 1,814.80 | 1,814.80 | 1,814.80 | 0.1K |
| 10:23 | 1,815.00 | 1,816.00 | 1,815.00 | 1,816.00 | 0.1K |
| 10:25 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.1K |
| 10:27 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 10:35 | 1,815.00 | 1,817.00 | 1,815.00 | 1,817.00 | 0.0K |
| 10:45 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 10:48 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 10:49 | 1,816.10 | 1,816.10 | 1,816.10 | 1,816.10 | 0.1K |
| 10:53 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.3K |
| 10:59 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 11:02 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 11:03 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 11:07 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 11:08 | 1,816.00 | 1,816.00 | 1,815.00 | 1,815.00 | 0.0K |
| 11:11 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 0.1K |
| 11:15 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 11:24 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 11:33 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 11:40 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.2K |
| 11:41 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 11:42 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 11:44 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.4K |
| 11:45 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 11:50 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.2K |
| 11:51 | 1,809.00 | 1,811.00 | 1,809.00 | 1,810.00 | 0.4K |
| 11:52 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 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 | 0.1K |
| 12:04 | 1,814.50 | 1,814.50 | 1,814.50 | 1,814.50 | 0.3K |
| 12:08 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 12:10 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.9K |
| 12:14 | 1,813.00 | 1,813.00 | 1,812.00 | 1,812.00 | 0.3K |
| 12:16 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 12:17 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 12:21 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.7K |
| 12:23 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 12:28 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.4K |
| 12:32 | 1,814.00 | 1,814.00 | 1,813.00 | 1,814.00 | 0.5K |
| 12:42 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 12:43 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.7K |
| 12:46 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 12:47 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 0.3K |
| 12:49 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.1K |
| 12:53 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 12:58 | 1,814.59 | 1,814.59 | 1,814.59 | 1,814.59 | 0.0K |
| 13:01 | 1,814.33 | 1,814.33 | 1,814.33 | 1,814.33 | 0.0K |
| 13:02 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 13:05 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 0.0K |
| 13:20 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 13:21 | 1,814.09 | 1,814.09 | 1,814.09 | 1,814.09 | 0.2K |
| 13:26 | 1,813.50 | 1,813.50 | 1,813.50 | 1,813.50 | 0.4K |
| 13:33 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.4K |
| 13:34 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.1K |
| 13:35 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 13:39 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 13:41 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 3.4K |
| 13:44 | 1,815.00 | 1,815.00 | 1,813.00 | 1,813.00 | 0.5K |
| 13:45 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 13:47 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.3K |
| 13:53 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 2.6K |
| 13:54 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.1K |
| 13:55 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.3K |
| 14:00 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:01 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:03 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 14:05 | 1,811.88 | 1,811.88 | 1,811.88 | 1,811.88 | 0.1K |
| 14:09 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.1K |
| 14:14 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:17 | 1,811.00 | 1,811.00 | 1,809.00 | 1,809.00 | 0.2K |
| 14:20 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.4K |
| 14:22 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.1K |
| 14:27 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 0.0K |
| 14:29 | 1,811.50 | 1,811.50 | 1,811.50 | 1,811.50 | 0.2K |
| 14:30 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:33 | 1,811.00 | 1,811.00 | 1,811.00 | 1,811.00 | 0.0K |
| 14:35 | 1,812.00 | 1,812.00 | 1,810.00 | 1,811.50 | 0.3K |
| 14:37 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 14:38 | 1,812.00 | 1,812.00 | 1,812.00 | 1,812.00 | 0.0K |
| 14:42 | 1,815.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.9K |
| 14:44 | 1,816.50 | 1,817.00 | 1,816.00 | 1,816.00 | 5.3K |
| 14:45 | 1,817.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.3K |
| 14:46 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 14:47 | 1,815.00 | 1,815.00 | 1,814.59 | 1,814.59 | 31.2K |
| 14:48 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 14:54 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.0K |
| 14:55 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 14:57 | 1,816.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.8K |
| 15:04 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.1K |
| 15:05 | 1,817.00 | 1,817.00 | 1,816.00 | 1,817.00 | 0.2K |
| 15:06 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:12 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 15:14 | 1,815.00 | 1,815.68 | 1,815.00 | 1,815.00 | 0.5K |
| 15:16 | 1,815.50 | 1,815.50 | 1,815.50 | 1,815.50 | 0.3K |
| 15:18 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:22 | 1,816.31 | 1,816.31 | 1,816.31 | 1,816.31 | 0.1K |
| 15:24 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 15:28 | 1,818.00 | 1,818.00 | 1,818.00 | 1,818.00 | 0.0K |
| 15:32 | 1,817.00 | 1,817.00 | 1,817.00 | 1,817.00 | 0.2K |
| 15:34 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.3K |
| 15:35 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:36 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 0.3K |
| 15:37 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 15:38 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 15:39 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:42 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.2K |
| 15:44 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:45 | 1,815.99 | 1,815.99 | 1,815.99 | 1,815.99 | 0.0K |
| 15:50 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 0.0K |
| 15:51 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 15:53 | 1,816.00 | 1,816.00 | 1,816.00 | 1,816.00 | 1.1K |
| 15:54 | 1,816.93 | 1,816.93 | 1,816.93 | 1,816.93 | 0.0K |
| 15:58 | 1,815.00 | 1,815.00 | 1,813.00 | 1,813.00 | 1.2K |
| 16:01 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.2K |
| 16:03 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.0K |
| 16:06 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.9K |
| 16:07 | 1,812.00 | 1,814.00 | 1,812.00 | 1,814.00 | 0.6K |
| 16:08 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.1K |
| 16:09 | 1,811.00 | 1,812.00 | 1,811.00 | 1,812.00 | 0.5K |
| 16:10 | 1,812.50 | 1,812.50 | 1,812.50 | 1,812.50 | 0.1K |
| 16:12 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.8K |
| 16:15 | 1,813.00 | 1,814.00 | 1,812.00 | 1,812.00 | 0.9K |
| 16:16 | 1,813.00 | 1,814.00 | 1,813.00 | 1,814.00 | 0.1K |
| 16:17 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.1K |
| 16:19 | 1,812.00 | 1,813.00 | 1,812.00 | 1,813.00 | 0.5K |
| 16:20 | 1,814.00 | 1,814.00 | 1,813.00 | 1,813.00 | 0.1K |
| 16:21 | 1,814.00 | 1,814.00 | 1,814.00 | 1,814.00 | 0.0K |
| 16:23 | 1,813.00 | 1,813.00 | 1,813.00 | 1,813.00 | 0.0K |
| 16:24 | 1,813.00 | 1,813.00 | 1,812.00 | 1,812.00 | 0.2K |
| 16:25 | 1,814.00 | 1,816.00 | 1,812.00 | 1,816.00 | 2.9K |
| 16:26 | 1,814.00 | 1,815.00 | 1,814.00 | 1,815.00 | 0.5K |
| 16:27 | 1,815.00 | 1,815.00 | 1,814.00 | 1,814.00 | 0.6K |
| 16:29 | 1,816.00 | 1,817.00 | 1,815.50 | 1,815.50 | 0.1K |
| 16:35 | 1,820.00 | 1,820.00 | 1,820.00 | 1,820.00 | 44.9K |