| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,859.00 | 1,860.00 | 1,858.85 | 1,860.00 | 4.4K |
| 08:01 | 1,859.63 | 1,859.63 | 1,858.00 | 1,858.00 | 0.6K |
| 08:02 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.2K |
| 08:03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.4K |
| 08:05 | 1,860.00 | 1,865.00 | 1,859.60 | 1,859.60 | 0.5K |
| 08:07 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 08:08 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.2K |
| 08:09 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.2K |
| 08:14 | 1,857.00 | 1,857.00 | 1,855.00 | 1,855.00 | 0.2K |
| 08:15 | 1,855.00 | 1,855.00 | 1,850.00 | 1,852.00 | 1.4K |
| 08:17 | 1,851.07 | 1,851.07 | 1,851.07 | 1,851.07 | 0.2K |
| 08:20 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 08:22 | 1,852.00 | 1,852.00 | 1,850.50 | 1,850.50 | 2.6K |
| 08:28 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.0K |
| 08:29 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 08:30 | 1,849.18 | 1,849.18 | 1,849.18 | 1,849.18 | 0.0K |
| 08:34 | 1,848.00 | 1,848.05 | 1,847.00 | 1,848.00 | 0.7K |
| 08:35 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 1.0K |
| 08:36 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.1K |
| 08:37 | 1,850.00 | 1,850.00 | 1,843.00 | 1,843.00 | 7.9K |
| 08:38 | 1,842.00 | 1,843.00 | 1,842.00 | 1,843.00 | 0.5K |
| 08:40 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 1.6K |
| 08:41 | 1,839.50 | 1,842.00 | 1,839.50 | 1,842.00 | 0.4K |
| 08:43 | 1,841.50 | 1,841.50 | 1,841.50 | 1,841.50 | 2.7K |
| 08:44 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 08:47 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.2K |
| 08:52 | 1,842.51 | 1,842.51 | 1,842.51 | 1,842.51 | 0.2K |
| 08:53 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 08:58 | 1,845.00 | 1,845.00 | 1,843.00 | 1,843.00 | 2.4K |
| 09:04 | 1,844.00 | 1,844.80 | 1,844.00 | 1,844.80 | 0.1K |
| 09:06 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 3.3K |
| 09:10 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.2K |
| 09:12 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.4K |
| 09:14 | 1,848.88 | 1,850.00 | 1,848.88 | 1,850.00 | 0.1K |
| 09:16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 09:19 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.0K |
| 09:24 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 2.7K |
| 09:28 | 1,848.55 | 1,848.55 | 1,848.55 | 1,848.55 | 0.5K |
| 09:29 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 09:32 | 1,846.00 | 1,848.00 | 1,844.00 | 1,848.00 | 2.7K |
| 09:33 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1.9K |
| 09:36 | 1,848.00 | 1,851.00 | 1,848.00 | 1,851.00 | 10.2K |
| 09:37 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.2K |
| 09:38 | 1,848.00 | 1,848.00 | 1,847.00 | 1,847.00 | 0.7K |
| 09:40 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 09:41 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 09:42 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 09:44 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.5K |
| 09:45 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.2K |
| 09:46 | 1,845.60 | 1,845.60 | 1,845.60 | 1,845.60 | 1.5K |
| 09:47 | 1,844.00 | 1,844.00 | 1,843.00 | 1,843.00 | 0.3K |
| 09:48 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 09:57 | 1,842.00 | 1,842.00 | 1,840.00 | 1,840.00 | 0.2K |
| 09:58 | 1,841.10 | 1,841.10 | 1,841.10 | 1,841.10 | 0.2K |
| 09:59 | 1,840.00 | 1,840.00 | 1,835.00 | 1,835.00 | 0.9K |
| 10:00 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 10:01 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 10:02 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 10:05 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 10:07 | 1,838.58 | 1,838.58 | 1,838.58 | 1,838.58 | 1.5K |
| 10:08 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 10:14 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 10:21 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 10:23 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 10:24 | 1,836.01 | 1,837.00 | 1,836.01 | 1,837.00 | 0.0K |
| 10:25 | 1,836.00 | 1,836.00 | 1,835.00 | 1,835.00 | 0.1K |
| 10:30 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.2K |
| 10:35 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 10:36 | 1,837.19 | 1,837.19 | 1,837.19 | 1,837.19 | 0.3K |
| 10:42 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.2K |
| 10:45 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 10:49 | 1,835.50 | 1,835.50 | 1,834.00 | 1,834.00 | 0.5K |
| 10:50 | 1,834.20 | 1,834.20 | 1,834.20 | 1,834.20 | 0.1K |
| 10:51 | 1,834.30 | 1,834.30 | 1,834.30 | 1,834.30 | 0.0K |
| 10:58 | 1,834.80 | 1,835.00 | 1,834.80 | 1,835.00 | 0.5K |
| 11:00 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 11:02 | 1,836.00 | 1,836.00 | 1,834.00 | 1,834.00 | 0.3K |
| 11:03 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.1K |
| 11:05 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.3K |
| 11:07 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 11:10 | 1,838.00 | 1,838.00 | 1,837.00 | 1,837.00 | 0.8K |
| 11:11 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 11:12 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.3K |
| 11:14 | 1,836.50 | 1,836.50 | 1,836.50 | 1,836.50 | 0.2K |
| 11:15 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 11:20 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 11:33 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1.0K |
| 11:34 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 11:39 | 1,833.00 | 1,835.00 | 1,833.00 | 1,835.00 | 0.9K |
| 11:40 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 11:44 | 1,835.00 | 1,837.00 | 1,835.00 | 1,835.40 | 0.3K |
| 11:51 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 11:56 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 11:57 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 11:58 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.2K |
| 12:00 | 1,833.00 | 1,834.00 | 1,833.00 | 1,834.00 | 0.1K |
| 12:05 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 12:09 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.3K |
| 12:21 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.0K |
| 12:22 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 12:24 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 12:28 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.2K |
| 12:29 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 12:30 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.2K |
| 12:31 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 12:32 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.5K |
| 12:34 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 12:35 | 1,842.95 | 1,842.95 | 1,842.95 | 1,842.95 | 0.0K |
| 12:36 | 1,842.00 | 1,842.00 | 1,839.00 | 1,839.00 | 1.5K |
| 12:37 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 12:44 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 12:47 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 12:49 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 12:50 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 12:52 | 1,839.00 | 1,839.00 | 1,837.00 | 1,838.00 | 0.4K |
| 12:54 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 12:55 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 12:59 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.2K |
| 13:00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 13:01 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 13:03 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.2K |
| 13:04 | 1,836.00 | 1,841.00 | 1,836.00 | 1,841.00 | 1.2K |
| 13:05 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.2K |
| 13:07 | 1,840.00 | 1,842.00 | 1,840.00 | 1,842.00 | 0.1K |
| 13:08 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 13:10 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 13:11 | 1,841.00 | 1,842.00 | 1,841.00 | 1,842.00 | 0.4K |
| 13:12 | 1,839.00 | 1,840.00 | 1,839.00 | 1,840.00 | 0.7K |
| 13:14 | 1,841.17 | 1,841.17 | 1,841.17 | 1,841.17 | 0.1K |
| 13:15 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 13:20 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 13:21 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.2K |
| 13:23 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 1.0K |
| 13:24 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.3K |
| 13:28 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.7K |
| 13:29 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 13:30 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 1.0K |
| 13:31 | 1,845.00 | 1,846.00 | 1,844.00 | 1,844.00 | 2.0K |
| 13:34 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 13:40 | 1,845.00 | 1,845.00 | 1,845.00 | 1,845.00 | 0.0K |
| 13:45 | 1,845.00 | 1,845.00 | 1,842.00 | 1,842.00 | 1.0K |
| 13:46 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.3K |
| 13:48 | 1,842.00 | 1,842.00 | 1,840.00 | 1,840.00 | 0.9K |
| 13:51 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.6K |
| 13:54 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 13:59 | 1,843.00 | 1,843.00 | 1,841.00 | 1,841.00 | 0.3K |
| 14:00 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 14:03 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.4K |
| 14:13 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 14:15 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.0K |
| 14:16 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 14:19 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 14:20 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.0K |
| 14:26 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 14:30 | 1,842.00 | 1,843.00 | 1,842.00 | 1,843.00 | 0.2K |
| 14:32 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.6K |
| 14:33 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.2K |
| 14:35 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.1K |
| 14:36 | 1,844.00 | 1,845.00 | 1,844.00 | 1,845.00 | 0.3K |
| 14:37 | 1,846.00 | 1,846.00 | 1,846.00 | 1,846.00 | 0.0K |
| 14:38 | 1,845.00 | 1,846.09 | 1,845.00 | 1,846.09 | 0.2K |
| 14:40 | 1,845.00 | 1,846.00 | 1,845.00 | 1,846.00 | 0.7K |
| 14:45 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 14:46 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 14:48 | 1,848.00 | 1,848.00 | 1,847.00 | 1,847.00 | 0.8K |
| 14:49 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.1K |
| 14:50 | 1,847.00 | 1,847.00 | 1,847.00 | 1,847.00 | 0.0K |
| 14:54 | 1,848.00 | 1,849.00 | 1,848.00 | 1,849.00 | 0.3K |
| 14:55 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 14:57 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 15:00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 15:01 | 1,849.00 | 1,849.00 | 1,848.00 | 1,848.00 | 0.3K |
| 15:09 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.6K |
| 15:10 | 1,849.00 | 1,852.00 | 1,849.00 | 1,852.00 | 0.5K |
| 15:11 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 0.1K |
| 15:15 | 1,852.00 | 1,854.00 | 1,852.00 | 1,854.00 | 0.1K |
| 15:22 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 15:23 | 1,852.50 | 1,852.50 | 1,852.50 | 1,852.50 | 0.4K |
| 15:26 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 15:27 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 15:32 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 15:33 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 15:34 | 1,852.50 | 1,853.00 | 1,852.50 | 1,853.00 | 0.7K |
| 15:35 | 1,853.18 | 1,853.18 | 1,853.18 | 1,853.18 | 0.0K |
| 15:37 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 15:38 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 15:39 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.9K |
| 15:46 | 1,854.00 | 1,854.00 | 1,853.00 | 1,853.00 | 0.3K |
| 15:48 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 15:49 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 15:50 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 15:51 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.3K |
| 15:52 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 15:53 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 0.1K |
| 15:55 | 1,856.00 | 1,858.00 | 1,856.00 | 1,858.00 | 0.1K |
| 15:56 | 1,859.00 | 1,859.00 | 1,858.80 | 1,858.80 | 1.0K |
| 15:57 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 15:58 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 15:59 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.2K |
| 16:00 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 1.0K |
| 16:01 | 1,858.00 | 1,858.00 | 1,857.00 | 1,857.00 | 0.6K |
| 16:04 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 16:05 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.2K |
| 16:06 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.1K |
| 16:08 | 1,857.00 | 1,859.00 | 1,857.00 | 1,858.00 | 0.8K |
| 16:09 | 1,859.00 | 1,860.00 | 1,859.00 | 1,859.00 | 0.8K |
| 16:10 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 16:12 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.2K |
| 16:13 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 16:14 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.2K |
| 16:15 | 1,861.50 | 1,862.00 | 1,861.50 | 1,862.00 | 1.1K |
| 16:16 | 1,860.00 | 1,860.00 | 1,859.00 | 1,859.00 | 0.8K |
| 16:19 | 1,861.00 | 1,861.00 | 1,859.50 | 1,859.50 | 0.1K |
| 16:20 | 1,858.00 | 1,859.00 | 1,858.00 | 1,858.00 | 0.8K |
| 16:23 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.4K |
| 16:25 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.0K |
| 16:26 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.3K |
| 16:27 | 1,857.00 | 1,857.00 | 1,855.50 | 1,857.00 | 0.3K |
| 16:29 | 1,856.00 | 1,856.00 | 1,855.00 | 1,856.00 | 0.2K |
| 16:35 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 92.5K |