| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 9,890.00 | 9,890.00 | 9,776.00 | 9,776.00 | 0.3K |
| 08:01 | 9,798.00 | 9,840.00 | 9,798.00 | 9,840.00 | 0.5K |
| 08:02 | 9,840.00 | 9,854.00 | 9,834.00 | 9,842.00 | 0.7K |
| 08:03 | 9,844.00 | 9,852.00 | 9,844.00 | 9,852.00 | 0.1K |
| 08:04 | 9,854.00 | 9,854.00 | 9,844.00 | 9,844.00 | 0.4K |
| 08:05 | 9,848.00 | 9,848.00 | 9,848.00 | 9,848.00 | 0.0K |
| 08:06 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 0.1K |
| 08:07 | 9,834.00 | 9,840.00 | 9,834.00 | 9,840.00 | 0.2K |
| 08:08 | 9,834.00 | 9,834.00 | 9,832.00 | 9,832.00 | 0.4K |
| 08:09 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.0K |
| 08:10 | 9,820.00 | 9,820.00 | 9,820.00 | 9,820.00 | 0.1K |
| 08:11 | 9,818.00 | 9,818.00 | 9,818.00 | 9,818.00 | 0.1K |
| 08:14 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 08:15 | 9,822.00 | 9,824.00 | 9,818.00 | 9,818.00 | 0.1K |
| 08:17 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | 0.1K |
| 08:18 | 9,826.00 | 9,826.00 | 9,826.00 | 9,826.00 | 0.1K |
| 08:19 | 9,822.00 | 9,822.00 | 9,816.00 | 9,816.00 | 0.5K |
| 08:21 | 9,818.00 | 9,818.00 | 9,814.00 | 9,814.00 | 0.3K |
| 08:22 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.2K |
| 08:25 | 9,806.00 | 9,806.00 | 9,806.00 | 9,806.00 | 0.2K |
| 08:27 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 08:28 | 9,808.00 | 9,808.00 | 9,808.00 | 9,808.00 | 0.1K |
| 08:29 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.0K |
| 08:31 | 9,808.00 | 9,808.00 | 9,808.00 | 9,808.00 | 0.2K |
| 08:33 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.0K |
| 08:34 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.1K |
| 08:36 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 08:37 | 9,810.00 | 9,810.00 | 9,806.00 | 9,806.00 | 0.3K |
| 08:38 | 9,802.00 | 9,802.00 | 9,802.00 | 9,802.00 | 0.0K |
| 08:40 | 9,806.00 | 9,806.00 | 9,806.00 | 9,806.00 | 0.1K |
| 08:42 | 9,806.00 | 9,806.00 | 9,806.00 | 9,806.00 | 0.1K |
| 08:45 | 9,798.00 | 9,798.00 | 9,798.00 | 9,798.00 | 0.1K |
| 08:46 | 9,800.80 | 9,800.80 | 9,800.80 | 9,800.80 | 0.0K |
| 08:47 | 9,802.00 | 9,802.00 | 9,802.00 | 9,802.00 | 0.1K |
| 08:48 | 9,802.00 | 9,804.00 | 9,802.00 | 9,804.00 | 0.1K |
| 08:52 | 9,808.00 | 9,808.17 | 9,808.00 | 9,808.17 | 0.2K |
| 08:53 | 9,806.00 | 9,806.00 | 9,802.00 | 9,802.00 | 0.2K |
| 08:56 | 9,802.00 | 9,802.00 | 9,802.00 | 9,802.00 | 0.0K |
| 08:57 | 9,802.87 | 9,802.87 | 9,802.87 | 9,802.87 | 0.1K |
| 08:58 | 9,805.79 | 9,805.79 | 9,805.79 | 9,805.79 | 0.0K |
| 09:00 | 9,804.00 | 9,810.00 | 9,804.00 | 9,810.00 | 0.3K |
| 09:04 | 9,812.00 | 9,812.00 | 9,810.47 | 9,812.00 | 0.3K |
| 09:05 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.1K |
| 09:07 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.1K |
| 09:09 | 9,808.00 | 9,808.00 | 9,808.00 | 9,808.00 | 0.1K |
| 09:10 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 09:12 | 9,810.00 | 9,810.00 | 9,810.00 | 9,810.00 | 0.1K |
| 09:14 | 9,814.00 | 9,814.00 | 9,812.00 | 9,812.00 | 0.2K |
| 09:17 | 9,812.00 | 9,812.00 | 9,812.00 | 9,812.00 | 0.1K |
| 09:18 | 9,812.00 | 9,818.00 | 9,812.00 | 9,818.00 | 0.3K |
| 09:20 | 9,818.00 | 9,818.00 | 9,818.00 | 9,818.00 | 0.1K |
| 09:22 | 9,816.00 | 9,817.18 | 9,816.00 | 9,817.18 | 0.2K |
| 09:24 | 9,822.00 | 9,822.00 | 9,822.00 | 9,822.00 | 0.2K |
| 09:25 | 9,822.00 | 9,822.00 | 9,822.00 | 9,822.00 | 0.1K |
| 09:27 | 9,822.00 | 9,822.00 | 9,822.00 | 9,822.00 | 0.0K |
| 09:28 | 9,826.00 | 9,828.00 | 9,826.00 | 9,828.00 | 0.4K |
| 09:29 | 9,828.00 | 9,828.00 | 9,828.00 | 9,828.00 | 0.1K |
| 09:30 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.0K |
| 09:31 | 9,830.00 | 9,830.00 | 9,830.00 | 9,830.00 | 0.1K |
| 09:32 | 9,830.00 | 9,832.00 | 9,830.00 | 9,832.00 | 0.1K |
| 09:33 | 9,834.00 | 9,834.00 | 9,832.00 | 9,832.00 | 0.4K |
| 09:34 | 9,833.00 | 9,833.00 | 9,830.00 | 9,830.00 | 0.3K |
| 09:36 | 9,826.00 | 9,826.00 | 9,826.00 | 9,826.00 | 0.1K |
| 09:39 | 9,824.00 | 9,830.00 | 9,814.65 | 9,814.65 | 3.8K |
| 09:40 | 9,831.84 | 9,831.84 | 9,831.84 | 9,831.84 | 0.0K |
| 09:41 | 9,834.00 | 9,834.00 | 9,834.00 | 9,834.00 | 0.2K |
| 09:42 | 9,834.72 | 9,834.72 | 9,834.00 | 9,834.00 | 0.2K |
| 09:43 | 9,834.00 | 9,840.00 | 9,834.00 | 9,840.00 | 0.3K |
| 09:44 | 9,840.00 | 9,840.00 | 9,768.00 | 9,768.00 | 39.8K |
| 09:45 | 9,842.00 | 9,844.00 | 9,842.00 | 9,844.00 | 0.0K |
| 09:47 | 9,846.00 | 9,850.00 | 9,846.00 | 9,850.00 | 0.0K |
| 09:48 | 9,850.00 | 9,850.00 | 9,848.00 | 9,848.00 | 0.0K |
| 09:49 | 9,848.00 | 9,848.00 | 9,848.00 | 9,848.00 | 0.0K |
| 09:50 | 9,850.00 | 9,850.00 | 9,850.00 | 9,850.00 | 0.0K |
| 09:54 | 9,848.00 | 9,848.00 | 9,848.00 | 9,848.00 | 0.0K |
| 09:56 | 9,854.00 | 9,854.00 | 9,854.00 | 9,854.00 | 0.0K |
| 09:57 | 9,858.00 | 9,860.00 | 9,858.00 | 9,860.00 | 0.0K |
| 09:58 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 0.0K |
| 09:59 | 9,864.00 | 9,864.00 | 9,864.00 | 9,864.00 | 0.0K |
| 10:00 | 9,862.00 | 9,862.00 | 9,860.00 | 9,860.00 | 0.0K |
| 10:03 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 10:04 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 0.0K |
| 10:05 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 0.0K |
| 10:06 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 0.0K |
| 10:07 | 9,862.00 | 9,862.00 | 9,862.00 | 9,862.00 | 0.0K |
| 10:09 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 10:10 | 9,868.00 | 9,868.00 | 9,868.00 | 9,868.00 | 0.0K |
| 10:11 | 9,870.00 | 9,872.00 | 9,870.00 | 9,872.00 | 0.0K |
| 10:13 | 9,872.00 | 9,872.00 | 9,872.00 | 9,872.00 | 0.0K |
| 10:15 | 9,870.00 | 9,872.00 | 9,870.00 | 9,872.00 | 0.0K |
| 10:16 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | 0.0K |
| 10:17 | 9,874.25 | 9,874.25 | 9,874.25 | 9,874.25 | 0.0K |
| 10:18 | 9,876.00 | 9,876.00 | 9,876.00 | 9,876.00 | 0.0K |
| 10:19 | 9,876.00 | 9,876.00 | 9,870.00 | 9,870.00 | 0.0K |
| 10:20 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 10:22 | 9,864.00 | 9,864.00 | 9,862.00 | 9,862.00 | 0.0K |
| 10:23 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 10:24 | 9,862.00 | 9,864.00 | 9,862.00 | 9,864.00 | 0.0K |
| 10:25 | 9,864.00 | 9,864.00 | 9,864.00 | 9,864.00 | 0.0K |
| 10:27 | 9,864.00 | 9,866.00 | 9,864.00 | 9,866.00 | 0.0K |
| 10:28 | 9,866.00 | 9,866.00 | 9,864.00 | 9,864.00 | 0.0K |
| 10:29 | 9,864.00 | 9,864.00 | 9,862.59 | 9,864.00 | 0.0K |
| 10:30 | 9,864.00 | 9,864.00 | 9,864.00 | 9,864.00 | 0.0K |
| 10:35 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 10:36 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 10:37 | 9,866.59 | 9,866.59 | 9,866.59 | 9,866.59 | 0.0K |
| 10:40 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 10:41 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 0.0K |
| 10:47 | 9,872.00 | 9,876.00 | 9,872.00 | 9,876.00 | 0.0K |
| 10:49 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 10:50 | 9,882.00 | 9,882.00 | 9,882.00 | 9,882.00 | 0.0K |
| 10:52 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 10:54 | 9,882.00 | 9,882.00 | 9,882.00 | 9,882.00 | 0.0K |
| 10:56 | 9,880.00 | 9,880.00 | 9,874.00 | 9,874.00 | 0.0K |
| 10:57 | 9,874.00 | 9,874.00 | 9,874.00 | 9,874.00 | 0.0K |
| 10:58 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 10:59 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 11:00 | 9,882.00 | 9,886.00 | 9,882.00 | 9,886.00 | 0.0K |
| 11:01 | 9,884.00 | 9,884.00 | 9,880.00 | 9,880.00 | 0.0K |
| 11:03 | 9,882.20 | 9,884.00 | 9,882.20 | 9,884.00 | 0.0K |
| 11:05 | 9,884.00 | 9,884.00 | 9,884.00 | 9,884.00 | 0.0K |
| 11:06 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:07 | 9,882.00 | 9,882.00 | 9,882.00 | 9,882.00 | 0.0K |
| 11:08 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 11:10 | 9,878.00 | 9,882.00 | 9,878.00 | 9,882.00 | 0.0K |
| 11:12 | 9,878.00 | 9,878.00 | 9,876.00 | 9,876.00 | 0.0K |
| 11:14 | 9,877.84 | 9,877.84 | 9,877.84 | 9,877.84 | 0.0K |
| 11:15 | 9,880.00 | 9,880.00 | 9,880.00 | 9,880.00 | 0.0K |
| 11:16 | 9,881.56 | 9,882.00 | 9,881.56 | 9,882.00 | 0.0K |
| 11:17 | 9,886.00 | 9,886.44 | 9,886.00 | 9,886.44 | 0.0K |
| 11:18 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:20 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:21 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:22 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:23 | 9,884.00 | 9,884.00 | 9,884.00 | 9,884.00 | 0.0K |
| 11:26 | 9,884.00 | 9,884.00 | 9,884.00 | 9,884.00 | 0.0K |
| 11:27 | 9,884.00 | 9,884.00 | 9,884.00 | 9,884.00 | 0.0K |
| 11:29 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:30 | 9,890.00 | 9,892.00 | 9,890.00 | 9,892.00 | 0.0K |
| 11:31 | 9,892.00 | 9,892.00 | 9,892.00 | 9,892.00 | 0.0K |
| 11:32 | 9,896.00 | 9,896.00 | 9,896.00 | 9,896.00 | 0.0K |
| 11:33 | 9,894.00 | 9,894.00 | 9,892.00 | 9,892.00 | 0.0K |
| 11:37 | 9,892.00 | 9,892.00 | 9,890.00 | 9,890.00 | 0.0K |
| 11:40 | 9,886.00 | 9,890.00 | 9,886.00 | 9,890.00 | 0.0K |
| 11:41 | 9,888.00 | 9,888.00 | 9,888.00 | 9,888.00 | 0.0K |
| 11:43 | 9,890.00 | 9,890.00 | 9,888.44 | 9,888.44 | 0.0K |
| 11:44 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 0.0K |
| 11:45 | 9,890.00 | 9,890.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:46 | 9,884.00 | 9,884.00 | 9,884.00 | 9,884.00 | 0.0K |
| 11:49 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:50 | 9,886.00 | 9,886.00 | 9,886.00 | 9,886.00 | 0.0K |
| 11:51 | 9,888.00 | 9,888.00 | 9,888.00 | 9,888.00 | 0.0K |
| 11:53 | 9,888.00 | 9,888.00 | 9,878.00 | 9,878.00 | 0.0K |
| 11:54 | 9,882.00 | 9,882.00 | 9,882.00 | 9,882.00 | 0.0K |
| 11:55 | 9,882.00 | 9,884.00 | 9,882.00 | 9,882.00 | 0.0K |
| 11:56 | 9,881.19 | 9,881.19 | 9,881.19 | 9,881.19 | 0.0K |
| 11:57 | 9,880.00 | 9,880.00 | 9,874.00 | 9,874.00 | 0.0K |
| 11:58 | 9,876.00 | 9,876.00 | 9,874.00 | 9,874.00 | 0.0K |
| 12:00 | 9,874.00 | 9,874.00 | 9,868.00 | 9,872.00 | 0.0K |
| 12:02 | 9,872.00 | 9,872.00 | 9,864.00 | 9,864.00 | 0.0K |
| 12:03 | 9,866.00 | 9,868.00 | 9,866.00 | 9,868.00 | 0.0K |
| 12:04 | 9,870.00 | 9,872.00 | 9,870.00 | 9,872.00 | 0.0K |
| 12:05 | 9,872.00 | 9,872.00 | 9,872.00 | 9,872.00 | 0.0K |
| 12:06 | 9,872.00 | 9,872.00 | 9,864.00 | 9,864.00 | 0.0K |
| 12:08 | 9,860.04 | 9,860.04 | 9,860.04 | 9,860.04 | 0.0K |
| 12:09 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 12:10 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 12:11 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 12:12 | 9,860.00 | 9,860.00 | 9,860.00 | 9,860.00 | 0.0K |
| 12:13 | 9,860.00 | 9,860.00 | 9,858.00 | 9,858.00 | 0.0K |
| 12:14 | 9,854.00 | 9,854.00 | 9,848.00 | 9,848.00 | 0.0K |
| 12:15 | 9,852.00 | 9,852.00 | 9,850.00 | 9,852.00 | 0.0K |
| 12:16 | 9,854.00 | 9,856.00 | 9,854.00 | 9,856.00 | 0.0K |
| 12:17 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 0.0K |
| 12:18 | 9,852.00 | 9,852.00 | 9,850.00 | 9,852.00 | 0.0K |
| 12:19 | 9,852.00 | 9,852.00 | 9,852.00 | 9,852.00 | 0.0K |
| 12:20 | 9,852.00 | 9,852.00 | 9,852.00 | 9,852.00 | 0.0K |
| 12:21 | 9,856.00 | 9,862.00 | 9,856.00 | 9,862.00 | 0.0K |
| 12:22 | 9,860.00 | 9,866.00 | 9,860.00 | 9,866.00 | 0.0K |
| 12:23 | 9,866.00 | 9,866.00 | 9,866.00 | 9,866.00 | 0.0K |
| 12:24 | 9,866.00 | 9,866.00 | 9,862.00 | 9,862.00 | 0.0K |
| 12:25 | 9,860.00 | 9,860.00 | 9,858.00 | 9,858.00 | 0.0K |
| 12:26 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 0.0K |
| 12:27 | 9,858.00 | 9,858.00 | 9,856.00 | 9,856.00 | 0.0K |
| 12:28 | 9,852.00 | 9,856.00 | 9,850.00 | 9,856.00 | 0.0K |
| 12:29 | 9,856.00 | 9,856.00 | 9,846.00 | 9,846.00 | 0.0K |
| 12:35 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 7.1K |
| 12:54 | 9,890.00 | 9,890.00 | 9,890.00 | 9,890.00 | 165.6K |
| 16:35 | 9,846.00 | 9,846.00 | 9,846.00 | 9,846.00 | 0.0K |