| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,870.00 | 1,870.00 | 1,858.35 | 1,858.35 | 0.7K |
| 08:01 | 1,858.00 | 1,858.00 | 1,848.00 | 1,848.00 | 0.7K |
| 08:04 | 1,849.95 | 1,849.95 | 1,849.95 | 1,849.95 | 0.2K |
| 08:05 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 08:07 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 08:08 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.3K |
| 08:09 | 1,849.80 | 1,849.80 | 1,849.80 | 1,849.80 | 1.2K |
| 08:19 | 1,851.34 | 1,851.34 | 1,851.34 | 1,851.34 | 0.1K |
| 08:20 | 1,849.00 | 1,853.00 | 1,849.00 | 1,853.00 | 0.1K |
| 08:23 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 0.0K |
| 08:27 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 08:30 | 1,850.00 | 1,852.99 | 1,850.00 | 1,852.99 | 0.0K |
| 08:32 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.7K |
| 08:33 | 1,852.00 | 1,852.00 | 1,849.00 | 1,850.00 | 1.5K |
| 08:34 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.2K |
| 08:35 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.2K |
| 08:36 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.3K |
| 08:42 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 08:44 | 1,853.17 | 1,853.17 | 1,853.17 | 1,853.17 | 0.3K |
| 08:46 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 08:48 | 1,853.00 | 1,854.00 | 1,853.00 | 1,854.00 | 0.5K |
| 08:50 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 08:56 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.2K |
| 09:00 | 1,851.50 | 1,853.00 | 1,851.50 | 1,853.00 | 0.1K |
| 09:09 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 0.0K |
| 09:13 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 09:16 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.0K |
| 09:19 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 09:23 | 1,850.00 | 1,851.00 | 1,850.00 | 1,851.00 | 0.3K |
| 09:24 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1.3K |
| 09:25 | 1,851.00 | 1,851.50 | 1,851.00 | 1,851.50 | 0.2K |
| 09:26 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.2K |
| 09:27 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 09:28 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.5K |
| 09:30 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 09:36 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.0K |
| 09:38 | 1,852.00 | 1,852.00 | 1,848.00 | 1,850.00 | 0.4K |
| 09:39 | 1,851.98 | 1,851.98 | 1,851.98 | 1,851.98 | 0.0K |
| 09:43 | 1,850.00 | 1,850.00 | 1,848.00 | 1,848.00 | 0.0K |
| 09:45 | 1,848.00 | 1,849.00 | 1,848.00 | 1,849.00 | 0.2K |
| 09:46 | 1,849.00 | 1,850.00 | 1,848.00 | 1,848.00 | 1.7K |
| 09:48 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.2K |
| 09:49 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.2K |
| 09:55 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 09:58 | 1,853.22 | 1,855.50 | 1,853.22 | 1,855.50 | 0.6K |
| 09:59 | 1,855.50 | 1,855.50 | 1,855.50 | 1,855.50 | 0.1K |
| 10:01 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 10:02 | 1,855.94 | 1,855.94 | 1,855.94 | 1,855.94 | 0.0K |
| 10:04 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 10:05 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 10:07 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 0.3K |
| 10:08 | 1,859.00 | 1,859.00 | 1,855.00 | 1,855.00 | 0.4K |
| 10:12 | 1,855.70 | 1,855.70 | 1,855.70 | 1,855.70 | 0.1K |
| 10:15 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 10:21 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 10:24 | 1,854.50 | 1,854.50 | 1,854.50 | 1,854.50 | 0.0K |
| 10:26 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.1K |
| 10:31 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 10:33 | 1,854.00 | 1,854.30 | 1,854.00 | 1,854.30 | 0.3K |
| 10:34 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.1K |
| 10:38 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 10:39 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.5K |
| 10:41 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 10:42 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.1K |
| 10:44 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.1K |
| 10:49 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.4K |
| 10:52 | 1,854.50 | 1,854.50 | 1,854.50 | 1,854.50 | 0.4K |
| 10:53 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 10:56 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 10:58 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 11:00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.3K |
| 11:02 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 11:03 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 11:06 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.0K |
| 11:12 | 1,852.00 | 1,852.00 | 1,849.00 | 1,851.00 | 1.8K |
| 11:13 | 1,850.95 | 1,850.95 | 1,850.95 | 1,850.95 | 0.0K |
| 11:24 | 1,849.00 | 1,850.50 | 1,849.00 | 1,850.50 | 1.4K |
| 11:27 | 1,849.00 | 1,849.00 | 1,849.00 | 1,849.00 | 0.0K |
| 11:30 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.1K |
| 11:35 | 1,851.00 | 1,851.00 | 1,850.00 | 1,850.00 | 0.0K |
| 11:37 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.1K |
| 11:40 | 1,850.00 | 1,851.00 | 1,850.00 | 1,851.00 | 0.0K |
| 11:41 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.0K |
| 11:54 | 1,850.65 | 1,850.65 | 1,850.65 | 1,850.65 | 0.0K |
| 11:55 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.2K |
| 11:56 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 12:17 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.7K |
| 12:22 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 12:28 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.6K |
| 12:29 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 12:30 | 1,853.00 | 1,854.00 | 1,852.00 | 1,852.00 | 0.7K |
| 12:36 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.9K |
| 12:40 | 1,851.00 | 1,851.00 | 1,849.00 | 1,850.00 | 1.5K |
| 12:45 | 1,851.50 | 1,851.50 | 1,851.50 | 1,851.50 | 2.2K |
| 12:46 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 12:53 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 0.1K |
| 12:55 | 1,852.00 | 1,852.00 | 1,852.00 | 1,852.00 | 0.0K |
| 13:06 | 1,852.00 | 1,853.00 | 1,852.00 | 1,853.00 | 0.2K |
| 13:07 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 13:08 | 1,853.50 | 1,853.50 | 1,853.50 | 1,853.50 | 0.0K |
| 13:09 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 13:10 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.1K |
| 13:13 | 1,853.00 | 1,853.00 | 1,853.00 | 1,853.00 | 0.0K |
| 13:18 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.0K |
| 13:20 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 13:23 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.2K |
| 13:25 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 13:30 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 13:31 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.2K |
| 13:32 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 13:38 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.1K |
| 13:40 | 1,857.00 | 1,858.00 | 1,857.00 | 1,857.00 | 0.3K |
| 13:44 | 1,856.00 | 1,858.00 | 1,856.00 | 1,858.00 | 0.2K |
| 13:45 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 13:46 | 1,862.00 | 1,864.00 | 1,859.00 | 1,859.00 | 2.2K |
| 13:47 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 13:49 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 13:54 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 13:57 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 14:00 | 1,860.50 | 1,860.50 | 1,860.50 | 1,860.50 | 0.1K |
| 14:01 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.2K |
| 14:02 | 1,859.00 | 1,860.00 | 1,859.00 | 1,860.00 | 0.1K |
| 14:06 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:07 | 1,859.80 | 1,859.80 | 1,859.80 | 1,859.80 | 0.1K |
| 14:10 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 14:17 | 1,859.50 | 1,859.50 | 1,859.50 | 1,859.50 | 0.2K |
| 14:18 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 14:23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 14:25 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.2K |
| 14:29 | 1,859.19 | 1,859.19 | 1,859.19 | 1,859.19 | 0.0K |
| 14:30 | 1,858.00 | 1,860.00 | 1,858.00 | 1,860.00 | 0.3K |
| 14:31 | 1,860.00 | 1,860.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:33 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:34 | 1,860.00 | 1,860.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:37 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 14:44 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:45 | 1,860.00 | 1,860.00 | 1,859.00 | 1,859.00 | 0.2K |
| 14:46 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 14:53 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 15:00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.4K |
| 15:01 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.1K |
| 15:03 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 15:06 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.2K |
| 15:15 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.3K |
| 15:16 | 1,859.00 | 1,859.00 | 1,857.00 | 1,857.00 | 0.2K |
| 15:24 | 1,856.00 | 1,856.00 | 1,856.00 | 1,856.00 | 0.0K |
| 15:28 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.1K |
| 15:30 | 1,858.00 | 1,859.00 | 1,858.00 | 1,859.00 | 0.1K |
| 15:31 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 15:33 | 1,859.50 | 1,860.00 | 1,859.50 | 1,860.00 | 0.2K |
| 15:34 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 15:36 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 15:37 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.1K |
| 15:39 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 15:43 | 1,859.01 | 1,859.01 | 1,859.01 | 1,859.01 | 0.0K |
| 15:45 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.2K |
| 15:46 | 1,861.00 | 1,861.00 | 1,860.00 | 1,861.00 | 0.3K |
| 15:48 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.0K |
| 15:51 | 1,863.02 | 1,863.02 | 1,863.02 | 1,863.02 | 0.0K |
| 15:54 | 1,862.00 | 1,862.00 | 1,861.00 | 1,861.00 | 0.7K |
| 15:55 | 1,861.00 | 1,861.00 | 1,860.00 | 1,860.00 | 0.2K |
| 15:56 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 16:01 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 16:03 | 1,860.50 | 1,860.50 | 1,860.50 | 1,860.50 | 0.0K |
| 16:04 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 16:06 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.1K |
| 16:07 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.0K |
| 16:09 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0K |
| 16:11 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.0K |
| 16:13 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 16:14 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 16:15 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 0.5K |
| 16:16 | 1,866.00 | 1,866.00 | 1,866.00 | 1,866.00 | 0.0K |
| 16:17 | 1,864.00 | 1,864.00 | 1,864.00 | 1,864.00 | 0.2K |
| 16:18 | 1,863.00 | 1,864.00 | 1,863.00 | 1,864.00 | 0.0K |
| 16:19 | 1,863.00 | 1,863.00 | 1,863.00 | 1,863.00 | 0.0K |
| 16:20 | 1,862.00 | 1,862.00 | 1,862.00 | 1,862.00 | 0.1K |
| 16:21 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.0K |
| 16:22 | 1,860.00 | 1,861.00 | 1,860.00 | 1,861.00 | 0.4K |
| 16:23 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.2K |
| 16:24 | 1,859.00 | 1,859.00 | 1,859.00 | 1,859.00 | 0.0K |
| 16:25 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 0.0K |
| 16:26 | 1,858.00 | 1,858.00 | 1,858.00 | 1,858.00 | 0.0K |
| 16:28 | 1,860.00 | 1,860.00 | 1,858.00 | 1,858.00 | 0.1K |
| 16:35 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 63.6K |