| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,764.00 | 2,788.00 | 2,764.00 | 2,768.00 | 0.1K |
| 08:03 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.5K |
| 08:09 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 08:20 | 2,796.00 | 2,796.00 | 2,782.00 | 2,796.00 | 0.5K |
| 08:22 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.5K |
| 08:24 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 08:29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 08:31 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 08:38 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 08:39 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 08:41 | 2,794.78 | 2,794.78 | 2,794.78 | 2,794.78 | 0.2K |
| 08:43 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 08:46 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 08:53 | 2,794.55 | 2,794.55 | 2,792.00 | 2,792.00 | 0.1K |
| 08:56 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 09:07 | 2,793.82 | 2,793.82 | 2,793.82 | 2,793.82 | 0.1K |
| 09:09 | 2,794.01 | 2,794.01 | 2,794.01 | 2,794.01 | 0.1K |
| 09:13 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 09:14 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 09:17 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.4K |
| 09:24 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.3K |
| 09:26 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 09:28 | 2,794.00 | 2,794.00 | 2,790.00 | 2,794.00 | 0.0K |
| 09:30 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.2K |
| 09:31 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 09:32 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 09:34 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 09:35 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 09:39 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 09:42 | 2,792.00 | 2,796.00 | 2,792.00 | 2,794.75 | 0.4K |
| 09:44 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 09:45 | 2,790.00 | 2,790.00 | 2,784.00 | 2,784.00 | 0.0K |
| 09:56 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 09:59 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 10:03 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 10:06 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 1.2K |
| 10:07 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:10 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:19 | 2,780.49 | 2,780.49 | 2,780.49 | 2,780.49 | 0.4K |
| 10:21 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:30 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 10:31 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:37 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:52 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.3K |
| 10:55 | 2,777.00 | 2,777.00 | 2,772.00 | 2,772.00 | 0.3K |
| 10:56 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:58 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:59 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 11:05 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.2K |
| 11:16 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 11:18 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 11:30 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.3K |
| 11:42 | 2,777.16 | 2,777.16 | 2,777.16 | 2,777.16 | 0.5K |
| 11:45 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 11:50 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 0.2K |
| 11:57 | 2,778.00 | 2,782.00 | 2,778.00 | 2,782.00 | 0.0K |
| 11:58 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 11:59 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:02 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:06 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 1.0K |
| 12:09 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:11 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 12:12 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 0.5K |
| 12:13 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 12:22 | 2,784.00 | 2,784.00 | 2,783.16 | 2,783.16 | 0.0K |
| 12:25 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:44 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:45 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:52 | 2,784.00 | 2,784.00 | 2,782.00 | 2,782.00 | 1.5K |
| 12:53 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 12:54 | 2,786.00 | 2,786.00 | 2,784.00 | 2,784.00 | 1.1K |
| 12:55 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 1.1K |
| 12:58 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 12:59 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.3K |
| 13:01 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.8K |
| 13:02 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 13:03 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.4K |
| 13:14 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 13:18 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.8K |
| 13:20 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.7K |
| 13:21 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:27 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.2K |
| 13:29 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.3K |
| 13:30 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 1.0K |
| 13:31 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 13:42 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.3K |
| 13:45 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 13:46 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 13:47 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 13:52 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 13:55 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 13:57 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:58 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.4K |
| 14:00 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.5K |
| 14:01 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.3K |
| 14:02 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 1.5K |
| 14:03 | 2,776.00 | 2,780.00 | 2,776.00 | 2,778.00 | 0.6K |
| 14:05 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 14:06 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.3K |
| 14:08 | 2,782.00 | 2,784.00 | 2,782.00 | 2,784.00 | 1.0K |
| 14:09 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:10 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:13 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.2K |
| 14:17 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:19 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 14:20 | 2,785.16 | 2,785.16 | 2,785.16 | 2,785.16 | 0.1K |
| 14:23 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 14:27 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.4K |
| 14:28 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.4K |
| 14:30 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 14:31 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 14:52 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 14:53 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 14:56 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.6K |
| 15:07 | 2,782.00 | 2,782.00 | 2,776.00 | 2,776.00 | 2.2K |
| 15:08 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.6K |
| 15:09 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.9K |
| 15:10 | 2,780.00 | 2,782.00 | 2,780.00 | 2,782.00 | 0.8K |
| 15:12 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 15:18 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 15:22 | 2,784.00 | 2,784.00 | 2,780.00 | 2,780.00 | 0.6K |
| 15:23 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.3K |
| 15:25 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 15:27 | 2,781.58 | 2,781.58 | 2,780.00 | 2,780.00 | 1.0K |
| 15:29 | 2,782.00 | 2,782.00 | 2,781.55 | 2,781.55 | 0.3K |
| 15:30 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 15:34 | 2,782.00 | 2,784.00 | 2,782.00 | 2,782.00 | 1.8K |
| 15:35 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 15:45 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 15:47 | 2,782.00 | 2,782.22 | 2,782.00 | 2,782.00 | 0.8K |
| 15:48 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.3K |
| 15:50 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.9K |
| 15:53 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 15:59 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 16:03 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.3K |
| 16:04 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 16:05 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.3K |
| 16:06 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 16:09 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:10 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:11 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:12 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 16:13 | 2,785.16 | 2,785.16 | 2,785.16 | 2,785.16 | 0.7K |
| 16:15 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 16:16 | 2,782.00 | 2,784.00 | 2,782.00 | 2,784.00 | 0.7K |
| 16:17 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 16:18 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 16:19 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.5K |
| 16:21 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.1K |
| 16:22 | 2,786.00 | 2,786.00 | 2,784.00 | 2,784.00 | 0.3K |
| 16:24 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.2K |
| 16:26 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.2K |
| 16:27 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.1K |
| 16:28 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 16:29 | 2,788.00 | 2,788.00 | 2,787.16 | 2,788.00 | 1.0K |
| 16:35 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 45.9K |