| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 1,832.00 | 1,840.22 | 1,832.00 | 1,840.22 | 2.4K |
| 08:01 | 1,832.00 | 1,832.00 | 1,828.00 | 1,828.00 | 2.6K |
| 08:03 | 1,830.00 | 1,830.00 | 1,828.00 | 1,828.00 | 1.0K |
| 08:04 | 1,827.00 | 1,828.00 | 1,827.00 | 1,828.00 | 0.4K |
| 08:05 | 1,832.00 | 1,832.00 | 1,831.00 | 1,832.00 | 0.5K |
| 08:06 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.1K |
| 08:07 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.5K |
| 08:08 | 1,833.00 | 1,838.00 | 1,831.00 | 1,832.00 | 0.4K |
| 08:09 | 1,833.00 | 1,833.00 | 1,832.00 | 1,832.00 | 0.0K |
| 08:10 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 08:11 | 1,836.00 | 1,837.00 | 1,836.00 | 1,837.00 | 0.0K |
| 08:12 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.0K |
| 08:13 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 08:15 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 08:16 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 08:19 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.5K |
| 08:22 | 1,833.00 | 1,834.00 | 1,833.00 | 1,834.00 | 0.3K |
| 08:23 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 08:24 | 1,834.00 | 1,834.00 | 1,828.00 | 1,830.00 | 1.5K |
| 08:25 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 08:26 | 1,829.00 | 1,831.00 | 1,827.00 | 1,831.00 | 1.0K |
| 08:29 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.2K |
| 08:32 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 08:34 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.1K |
| 08:35 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 08:43 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.2K |
| 08:48 | 1,837.00 | 1,837.00 | 1,834.82 | 1,836.70 | 0.1K |
| 08:50 | 1,835.40 | 1,835.40 | 1,835.40 | 1,835.40 | 0.0K |
| 08:52 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 09:01 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 09:02 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 09:04 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.1K |
| 09:08 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.2K |
| 09:10 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 09:11 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 0.2K |
| 09:12 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 09:17 | 1,835.00 | 1,835.00 | 1,831.99 | 1,831.99 | 0.3K |
| 09:19 | 1,829.00 | 1,829.00 | 1,827.00 | 1,827.00 | 0.3K |
| 09:24 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.2K |
| 09:25 | 1,826.00 | 1,830.00 | 1,826.00 | 1,830.00 | 0.2K |
| 09:26 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 09:30 | 1,828.00 | 1,829.00 | 1,825.00 | 1,825.00 | 0.0K |
| 09:34 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 0.0K |
| 09:37 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.0K |
| 09:42 | 1,825.00 | 1,825.00 | 1,823.00 | 1,823.00 | 0.4K |
| 09:44 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 09:45 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.00 | 0.0K |
| 09:46 | 1,822.00 | 1,823.00 | 1,822.00 | 1,822.00 | 2.2K |
| 09:48 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 2.1K |
| 09:49 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.1K |
| 09:50 | 1,820.65 | 1,820.65 | 1,820.65 | 1,820.65 | 0.5K |
| 09:54 | 1,820.00 | 1,820.00 | 1,818.00 | 1,820.00 | 2.1K |
| 09:55 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.2K |
| 09:56 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 09:57 | 1,819.00 | 1,823.00 | 1,819.00 | 1,819.00 | 0.0K |
| 09:58 | 1,822.60 | 1,822.60 | 1,822.60 | 1,822.60 | 0.5K |
| 10:00 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.5K |
| 10:13 | 1,822.88 | 1,822.88 | 1,822.88 | 1,822.88 | 0.0K |
| 10:14 | 1,822.00 | 1,823.00 | 1,820.00 | 1,823.00 | 0.1K |
| 10:17 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:18 | 1,821.00 | 1,821.00 | 1,821.00 | 1,821.00 | 0.0K |
| 10:25 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 10:29 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 10:30 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:33 | 1,823.00 | 1,823.00 | 1,822.00 | 1,822.00 | 0.8K |
| 10:34 | 1,824.00 | 1,824.00 | 1,823.00 | 1,823.00 | 0.2K |
| 10:35 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 10:38 | 1,828.00 | 1,828.00 | 1,825.00 | 1,825.00 | 1.3K |
| 10:40 | 1,826.00 | 1,826.00 | 1,825.00 | 1,825.00 | 1.0K |
| 10:42 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.3K |
| 10:43 | 1,823.99 | 1,823.99 | 1,823.99 | 1,823.99 | 1.0K |
| 10:45 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 10:47 | 1,824.00 | 1,824.80 | 1,824.00 | 1,824.80 | 0.3K |
| 10:54 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.2K |
| 10:55 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 11:06 | 1,827.00 | 1,829.00 | 1,827.00 | 1,829.00 | 0.9K |
| 11:07 | 1,826.00 | 1,829.00 | 1,826.00 | 1,827.00 | 1.6K |
| 11:08 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 0.1K |
| 11:09 | 1,830.00 | 1,831.00 | 1,828.00 | 1,831.00 | 1.9K |
| 11:10 | 1,829.00 | 1,830.00 | 1,827.00 | 1,827.00 | 0.9K |
| 11:11 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 11:12 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.1K |
| 11:13 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.4K |
| 11:14 | 1,826.00 | 1,828.00 | 1,826.00 | 1,828.00 | 0.8K |
| 11:15 | 1,829.00 | 1,830.00 | 1,827.00 | 1,827.00 | 1.9K |
| 11:17 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.0K |
| 11:21 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.4K |
| 11:22 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 11:24 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 11:28 | 1,824.00 | 1,825.30 | 1,824.00 | 1,825.30 | 0.8K |
| 11:40 | 1,823.50 | 1,823.50 | 1,823.50 | 1,823.50 | 0.0K |
| 11:43 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.3K |
| 11:47 | 1,826.00 | 1,832.00 | 1,826.00 | 1,832.00 | 3.1K |
| 11:48 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 11:49 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1.3K |
| 11:53 | 1,830.00 | 1,833.00 | 1,830.00 | 1,833.00 | 0.2K |
| 11:56 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.0K |
| 11:59 | 1,835.00 | 1,835.00 | 1,834.00 | 1,834.00 | 0.2K |
| 12:00 | 1,836.00 | 1,837.00 | 1,836.00 | 1,837.00 | 2.1K |
| 12:01 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 12:02 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 12:04 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.4K |
| 12:05 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 12:09 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.1K |
| 12:13 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 12:14 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 12:19 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 12:20 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 12:21 | 1,838.80 | 1,838.80 | 1,838.80 | 1,838.80 | 0.2K |
| 12:24 | 1,836.00 | 1,836.95 | 1,836.00 | 1,836.95 | 0.0K |
| 12:26 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 12:27 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1.9K |
| 12:30 | 1,835.00 | 1,836.00 | 1,835.00 | 1,836.00 | 1.0K |
| 12:35 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:40 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:42 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.2K |
| 12:47 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.3K |
| 12:48 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:50 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.0K |
| 12:54 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.2K |
| 12:55 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.3K |
| 12:58 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 13:01 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.2K |
| 13:02 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.0K |
| 13:03 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 0.2K |
| 13:11 | 1,837.00 | 1,837.00 | 1,837.00 | 1,837.00 | 0.1K |
| 13:18 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 0.0K |
| 13:20 | 1,838.00 | 1,839.00 | 1,838.00 | 1,839.00 | 0.2K |
| 13:30 | 1,842.00 | 1,844.00 | 1,842.00 | 1,844.00 | 0.4K |
| 13:31 | 1,844.00 | 1,844.00 | 1,844.00 | 1,844.00 | 0.0K |
| 13:34 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.3K |
| 13:35 | 1,843.00 | 1,843.00 | 1,843.00 | 1,843.00 | 0.1K |
| 13:37 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.6K |
| 13:38 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 13:39 | 1,841.00 | 1,841.00 | 1,840.00 | 1,840.00 | 0.4K |
| 13:40 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 13:44 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.1K |
| 13:47 | 1,836.90 | 1,837.00 | 1,836.90 | 1,837.00 | 0.2K |
| 13:51 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 1.4K |
| 13:56 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.6K |
| 13:57 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.1K |
| 14:00 | 1,838.00 | 1,838.00 | 1,837.00 | 1,837.00 | 0.3K |
| 14:07 | 1,838.00 | 1,840.00 | 1,838.00 | 1,840.00 | 1.1K |
| 14:15 | 1,842.00 | 1,842.00 | 1,839.00 | 1,839.00 | 2.8K |
| 14:17 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.2K |
| 14:18 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 14:19 | 1,837.00 | 1,838.00 | 1,837.00 | 1,838.00 | 0.2K |
| 14:20 | 1,838.00 | 1,838.61 | 1,838.00 | 1,838.61 | 0.1K |
| 14:21 | 1,837.50 | 1,837.50 | 1,837.50 | 1,837.50 | 0.1K |
| 14:23 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 14:29 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 14:30 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 14:33 | 1,841.00 | 1,841.00 | 1,840.00 | 1,840.00 | 0.3K |
| 14:36 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.0K |
| 14:40 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 0.1K |
| 14:41 | 1,840.50 | 1,840.50 | 1,840.50 | 1,840.50 | 0.5K |
| 14:42 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 0.0K |
| 14:44 | 1,841.00 | 1,841.00 | 1,841.00 | 1,841.00 | 0.1K |
| 14:45 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.0K |
| 14:48 | 1,838.00 | 1,838.00 | 1,838.00 | 1,838.00 | 0.0K |
| 14:49 | 1,836.00 | 1,836.00 | 1,833.00 | 1,833.00 | 1.4K |
| 14:51 | 1,837.00 | 1,837.00 | 1,836.00 | 1,836.00 | 0.3K |
| 14:52 | 1,835.50 | 1,835.50 | 1,835.50 | 1,835.50 | 0.2K |
| 14:53 | 1,834.00 | 1,834.00 | 1,834.00 | 1,834.00 | 0.1K |
| 14:54 | 1,833.00 | 1,833.00 | 1,832.00 | 1,832.00 | 0.2K |
| 14:55 | 1,831.00 | 1,831.00 | 1,831.00 | 1,831.00 | 0.0K |
| 14:59 | 1,833.00 | 1,834.00 | 1,833.00 | 1,834.00 | 0.1K |
| 15:00 | 1,835.00 | 1,835.00 | 1,833.00 | 1,833.00 | 0.0K |
| 15:02 | 1,836.00 | 1,836.00 | 1,836.00 | 1,836.00 | 13.2K |
| 15:03 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 0.1K |
| 15:07 | 1,833.00 | 1,833.00 | 1,833.00 | 1,833.00 | 0.2K |
| 15:10 | 1,829.00 | 1,830.00 | 1,827.00 | 1,827.00 | 0.2K |
| 15:11 | 1,826.00 | 1,826.00 | 1,825.00 | 1,825.00 | 0.2K |
| 15:14 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.4K |
| 15:16 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 0.6K |
| 15:17 | 1,823.00 | 1,823.30 | 1,823.00 | 1,823.30 | 0.0K |
| 15:20 | 1,822.00 | 1,822.00 | 1,821.00 | 1,821.00 | 0.2K |
| 15:22 | 1,822.50 | 1,822.50 | 1,822.50 | 1,822.50 | 0.4K |
| 15:23 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.0K |
| 15:25 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 5.0K |
| 15:27 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.1K |
| 15:28 | 1,825.00 | 1,827.00 | 1,824.00 | 1,824.00 | 0.8K |
| 15:30 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.1K |
| 15:33 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 15:35 | 1,824.00 | 1,827.00 | 1,824.00 | 1,827.00 | 0.1K |
| 15:37 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 15:39 | 1,829.00 | 1,829.00 | 1,826.00 | 1,826.00 | 2.2K |
| 15:42 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 0.0K |
| 15:44 | 1,823.00 | 1,827.00 | 1,823.00 | 1,827.00 | 0.4K |
| 15:45 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.2K |
| 15:46 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.1K |
| 15:48 | 1,823.00 | 1,823.00 | 1,822.00 | 1,822.00 | 0.2K |
| 15:49 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.0K |
| 15:53 | 1,822.00 | 1,822.00 | 1,822.00 | 1,822.00 | 0.1K |
| 15:55 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 15:56 | 1,824.00 | 1,825.00 | 1,824.00 | 1,825.00 | 0.0K |
| 15:58 | 1,825.00 | 1,829.00 | 1,825.00 | 1,829.00 | 5.5K |
| 15:59 | 1,826.00 | 1,826.00 | 1,826.00 | 1,826.00 | 0.1K |
| 16:00 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.2K |
| 16:02 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 16:07 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.2K |
| 16:08 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.5K |
| 16:09 | 1,826.00 | 1,826.00 | 1,823.00 | 1,823.00 | 0.0K |
| 16:10 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.1K |
| 16:12 | 1,822.34 | 1,822.34 | 1,822.00 | 1,822.00 | 1.5K |
| 16:15 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 16:16 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 16:17 | 1,823.00 | 1,823.00 | 1,821.00 | 1,821.00 | 0.1K |
| 16:18 | 1,823.00 | 1,823.00 | 1,823.00 | 1,823.00 | 0.0K |
| 16:21 | 1,822.30 | 1,822.30 | 1,822.30 | 1,822.30 | 0.1K |
| 16:22 | 1,823.00 | 1,825.00 | 1,823.00 | 1,825.00 | 0.4K |
| 16:23 | 1,826.00 | 1,826.00 | 1,823.00 | 1,823.00 | 0.3K |
| 16:24 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 16:26 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 0.2K |
| 16:27 | 1,825.00 | 1,826.00 | 1,825.00 | 1,826.00 | 0.2K |
| 16:28 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 0.0K |
| 16:29 | 1,825.00 | 1,826.00 | 1,825.00 | 1,825.00 | 0.4K |
| 16:35 | 1,832.00 | 1,832.00 | 1,832.00 | 1,832.00 | 49.9K |