| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.1K |
| 08:01 | 2,878.00 | 2,892.00 | 2,878.00 | 2,892.00 | 0.2K |
| 08:05 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.1K |
| 08:07 | 2,896.00 | 2,896.00 | 2,888.00 | 2,888.00 | 0.4K |
| 08:08 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.2K |
| 08:13 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 1.4K |
| 08:14 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.2K |
| 08:20 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.1K |
| 08:21 | 2,898.00 | 2,898.00 | 2,890.00 | 2,898.00 | 0.0K |
| 08:22 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 08:24 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 08:27 | 2,898.00 | 2,898.00 | 2,896.56 | 2,896.56 | 0.7K |
| 08:30 | 2,900.00 | 2,900.00 | 2,894.00 | 2,894.00 | 0.0K |
| 08:36 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.1K |
| 08:38 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.9K |
| 08:40 | 2,902.00 | 2,902.00 | 2,898.00 | 2,898.00 | 1.0K |
| 08:41 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 1.0K |
| 08:42 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 1.0K |
| 08:43 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.3K |
| 08:45 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 1.0K |
| 08:46 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | 0.0K |
| 08:47 | 2,900.42 | 2,900.42 | 2,896.00 | 2,896.00 | 0.9K |
| 08:50 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.1K |
| 08:53 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 08:54 | 2,890.00 | 2,890.00 | 2,888.00 | 2,888.00 | 0.5K |
| 08:55 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 08:59 | 2,888.42 | 2,888.42 | 2,888.42 | 2,888.42 | 0.0K |
| 09:04 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.1K |
| 09:06 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 09:08 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0K |
| 09:09 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 09:13 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 09:14 | 2,888.00 | 2,892.00 | 2,888.00 | 2,892.00 | 0.5K |
| 09:15 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.1K |
| 09:19 | 2,890.64 | 2,890.64 | 2,890.64 | 2,890.64 | 0.1K |
| 09:24 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 09:26 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 09:27 | 2,889.16 | 2,889.16 | 2,889.16 | 2,889.16 | 0.2K |
| 09:32 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 09:35 | 2,890.40 | 2,890.40 | 2,890.40 | 2,890.40 | 0.0K |
| 09:37 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.1K |
| 09:38 | 2,888.00 | 2,890.00 | 2,888.00 | 2,890.00 | 0.1K |
| 09:41 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 09:45 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 09:46 | 2,890.00 | 2,890.00 | 2,888.00 | 2,888.00 | 1.1K |
| 09:47 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 09:50 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 09:51 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.1K |
| 09:54 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.1K |
| 09:55 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.2K |
| 09:58 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.1K |
| 09:59 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 10:00 | 2,884.02 | 2,890.00 | 2,884.02 | 2,890.00 | 0.0K |
| 10:02 | 2,887.10 | 2,887.10 | 2,887.10 | 2,887.10 | 0.1K |
| 10:05 | 2,887.09 | 2,887.09 | 2,887.09 | 2,887.09 | 0.1K |
| 10:06 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0K |
| 10:07 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.1K |
| 10:08 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 10:09 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 1.2K |
| 10:13 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:16 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.9K |
| 10:17 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.1K |
| 10:18 | 2,886.00 | 2,888.00 | 2,884.00 | 2,884.00 | 0.7K |
| 10:20 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:23 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.1K |
| 10:26 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 10:28 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:29 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:31 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:33 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:35 | 2,885.09 | 2,885.09 | 2,885.09 | 2,885.09 | 0.3K |
| 10:40 | 2,883.74 | 2,883.74 | 2,883.74 | 2,883.74 | 1.5K |
| 10:43 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:50 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 10:52 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 11:04 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 11:07 | 2,885.56 | 2,885.56 | 2,885.56 | 2,885.56 | 0.0K |
| 11:09 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.3K |
| 11:11 | 2,884.76 | 2,884.76 | 2,884.76 | 2,884.76 | 0.0K |
| 11:13 | 2,885.04 | 2,885.04 | 2,885.04 | 2,885.04 | 0.0K |
| 11:22 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 11:26 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 11:30 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 11:31 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.7K |
| 11:32 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 11:33 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 11:35 | 2,882.77 | 2,882.77 | 2,880.00 | 2,880.00 | 0.6K |
| 11:37 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0K |
| 11:38 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0K |
| 11:43 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.4K |
| 11:44 | 2,882.00 | 2,882.00 | 2,878.00 | 2,878.00 | 0.0K |
| 11:45 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.2K |
| 11:46 | 2,878.00 | 2,880.00 | 2,878.00 | 2,880.00 | 0.1K |
| 11:48 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.1K |
| 11:50 | 2,880.00 | 2,882.00 | 2,878.00 | 2,882.00 | 0.4K |
| 11:51 | 2,879.22 | 2,879.22 | 2,879.22 | 2,879.22 | 0.1K |
| 11:52 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.2K |
| 11:59 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.1K |
| 12:07 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 12:14 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.2K |
| 12:15 | 2,878.00 | 2,878.00 | 2,876.00 | 2,876.00 | 0.2K |
| 12:16 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 12:18 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 12:20 | 2,878.00 | 2,878.00 | 2,876.15 | 2,876.15 | 0.0K |
| 12:40 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.1K |
| 12:43 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 12:44 | 2,876.90 | 2,876.90 | 2,876.90 | 2,876.90 | 0.7K |
| 12:45 | 2,876.02 | 2,876.02 | 2,876.02 | 2,876.02 | 0.1K |
| 12:46 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 12:47 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.3K |
| 12:51 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.1K |
| 12:57 | 2,878.20 | 2,878.20 | 2,878.20 | 2,878.20 | 0.1K |
| 12:59 | 2,878.00 | 2,878.00 | 2,876.00 | 2,876.00 | 0.4K |
| 13:01 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0K |
| 13:06 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0K |
| 13:07 | 2,876.00 | 2,876.00 | 2,874.00 | 2,874.00 | 0.3K |
| 13:08 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.3K |
| 13:09 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 13:10 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 13:16 | 2,872.00 | 2,872.11 | 2,870.00 | 2,872.11 | 0.4K |
| 13:19 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 13:21 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 13:24 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 13:34 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 13:35 | 2,872.09 | 2,872.09 | 2,872.09 | 2,872.09 | 0.1K |
| 13:43 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.8K |
| 13:44 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 13:46 | 2,878.00 | 2,878.00 | 2,874.00 | 2,876.00 | 1.3K |
| 13:47 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 13:48 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 13:50 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 13:52 | 2,874.00 | 2,878.00 | 2,874.00 | 2,878.00 | 1.0K |
| 13:53 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.1K |
| 13:55 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 13:56 | 2,878.00 | 2,890.78 | 2,874.00 | 2,878.00 | 0.4K |
| 13:57 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 13:58 | 2,874.00 | 2,874.00 | 2,872.00 | 2,872.00 | 0.5K |
| 13:59 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 14:01 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 14:05 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.1K |
| 14:08 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.1K |
| 14:09 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.2K |
| 14:11 | 2,868.00 | 2,872.00 | 2,868.00 | 2,872.00 | 0.0K |
| 14:20 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 14:22 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 14:25 | 2,866.00 | 2,866.00 | 2,860.00 | 2,860.00 | 1.4K |
| 14:26 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0K |
| 14:32 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0K |
| 14:33 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.1K |
| 14:46 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 1.0K |
| 14:47 | 2,864.00 | 2,868.00 | 2,864.00 | 2,868.00 | 0.9K |
| 15:01 | 2,865.86 | 2,865.86 | 2,865.86 | 2,865.86 | 0.1K |
| 15:05 | 2,865.80 | 2,865.80 | 2,865.80 | 2,865.80 | 0.1K |
| 15:07 | 2,864.00 | 2,864.00 | 2,862.00 | 2,863.60 | 2.2K |
| 15:09 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.2K |
| 15:10 | 2,859.97 | 2,859.97 | 2,859.97 | 2,859.97 | 0.1K |
| 15:12 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.5K |
| 15:13 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 15:14 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 15:15 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.8K |
| 15:16 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.8K |
| 15:19 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.4K |
| 15:20 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.2K |
| 15:25 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 15:28 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.2K |
| 15:29 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.1K |
| 15:31 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.1K |
| 15:36 | 2,856.02 | 2,860.00 | 2,856.02 | 2,860.00 | 0.0K |
| 15:37 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.1K |
| 15:40 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.8K |
| 15:47 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0K |
| 15:50 | 2,856.00 | 2,860.00 | 2,856.00 | 2,860.00 | 3.7K |
| 15:51 | 2,860.00 | 2,860.00 | 2,858.00 | 2,858.00 | 0.2K |
| 15:52 | 2,858.00 | 2,862.00 | 2,858.00 | 2,858.44 | 0.1K |
| 15:53 | 2,860.11 | 2,862.00 | 2,860.11 | 2,862.00 | 1.1K |
| 15:54 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.1K |
| 15:55 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.3K |
| 15:56 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.2K |
| 15:57 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.0K |
| 15:58 | 2,858.00 | 2,862.00 | 2,858.00 | 2,862.00 | 0.7K |
| 15:59 | 2,860.00 | 2,862.00 | 2,860.00 | 2,862.00 | 0.1K |
| 16:00 | 2,862.00 | 2,862.00 | 2,858.00 | 2,862.00 | 0.2K |
| 16:01 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.7K |
| 16:03 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.3K |
| 16:04 | 2,856.00 | 2,858.00 | 2,856.00 | 2,858.00 | 0.0K |
| 16:06 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0K |
| 16:07 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0K |
| 16:09 | 2,857.36 | 2,857.36 | 2,857.36 | 2,857.36 | 0.0K |
| 16:11 | 2,856.00 | 2,856.00 | 2,854.00 | 2,854.00 | 3.3K |
| 16:12 | 2,852.00 | 2,852.00 | 2,848.00 | 2,848.00 | 0.6K |
| 16:15 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.2K |
| 16:21 | 2,847.61 | 2,847.61 | 2,847.61 | 2,847.61 | 0.0K |
| 16:25 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.0K |
| 16:26 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 16:27 | 2,848.60 | 2,848.60 | 2,848.60 | 2,848.60 | 0.0K |
| 16:28 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 16:29 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.3K |
| 16:35 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 85.7K |