| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 08:01 | 2,800.00 | 2,802.00 | 2,800.00 | 2,802.00 | 0.9K |
| 08:03 | 2,807.37 | 2,807.37 | 2,807.37 | 2,807.37 | 0.1K |
| 08:05 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.4K |
| 08:09 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 08:10 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 08:11 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.4K |
| 08:12 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 08:14 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 08:15 | 2,804.00 | 2,806.00 | 2,804.00 | 2,806.00 | 0.2K |
| 08:16 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 08:20 | 2,809.18 | 2,818.00 | 2,809.18 | 2,812.00 | 2.7K |
| 08:25 | 2,812.00 | 2,812.00 | 2,808.00 | 2,808.00 | 5.9K |
| 08:34 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 08:35 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 08:36 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:37 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 08:50 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 08:53 | 2,809.60 | 2,809.60 | 2,809.59 | 2,809.59 | 0.1K |
| 08:58 | 2,812.00 | 2,812.00 | 2,806.00 | 2,806.00 | 0.2K |
| 08:59 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 09:00 | 2,806.00 | 2,806.00 | 2,804.00 | 2,804.00 | 0.7K |
| 09:01 | 2,806.00 | 2,806.00 | 2,804.00 | 2,804.00 | 0.0K |
| 09:02 | 2,806.00 | 2,808.00 | 2,806.00 | 2,808.00 | 0.1K |
| 09:04 | 2,808.41 | 2,808.41 | 2,808.41 | 2,808.41 | 0.2K |
| 09:05 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 09:07 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 09:10 | 2,810.00 | 2,810.00 | 2,808.39 | 2,808.39 | 0.2K |
| 09:14 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 09:15 | 2,806.00 | 2,810.00 | 2,806.00 | 2,810.00 | 0.0K |
| 09:29 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 09:32 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 09:34 | 2,810.00 | 2,810.00 | 2,806.00 | 2,806.00 | 0.8K |
| 09:35 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 09:38 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 09:45 | 2,808.00 | 2,808.00 | 2,806.00 | 2,806.00 | 0.3K |
| 09:46 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 09:47 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 09:48 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 09:50 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.4K |
| 09:52 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 09:58 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 10:00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 10:10 | 2,806.68 | 2,806.68 | 2,806.68 | 2,806.68 | 0.0K |
| 10:11 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:12 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:14 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:15 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:16 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 10:17 | 2,808.00 | 2,814.00 | 2,808.00 | 2,814.00 | 2.3K |
| 10:19 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.4K |
| 10:20 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 10:22 | 2,816.00 | 2,818.00 | 2,816.00 | 2,818.00 | 0.4K |
| 10:26 | 2,814.00 | 2,814.00 | 2,812.00 | 2,812.00 | 1.4K |
| 10:27 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 10:29 | 2,806.00 | 2,808.00 | 2,806.00 | 2,808.00 | 0.1K |
| 10:30 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 10:31 | 2,808.44 | 2,808.44 | 2,808.44 | 2,808.44 | 0.1K |
| 10:33 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 10:35 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:36 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:38 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:39 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:40 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:41 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:42 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:43 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 10:46 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:47 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:48 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:49 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:50 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:52 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:54 | 2,810.39 | 2,810.39 | 2,810.39 | 2,810.39 | 0.7K |
| 10:55 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 10:56 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.3K |
| 10:59 | 2,810.00 | 2,810.00 | 2,808.00 | 2,808.00 | 0.3K |
| 11:08 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.5K |
| 11:09 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 3.7K |
| 11:10 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 11:13 | 2,799.80 | 2,800.00 | 2,797.79 | 2,800.00 | 0.3K |
| 11:19 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:20 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:25 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:28 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 11:37 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.1K |
| 11:43 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.4K |
| 11:45 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:46 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:47 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 11:48 | 2,794.00 | 2,800.00 | 2,794.00 | 2,800.00 | 0.2K |
| 11:51 | 2,800.02 | 2,800.02 | 2,800.02 | 2,800.02 | 0.3K |
| 11:53 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 11:58 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 12:01 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 12:02 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:08 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:10 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:12 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 12:13 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 12:16 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 12:17 | 2,802.68 | 2,806.00 | 2,802.68 | 2,806.00 | 0.2K |
| 12:19 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 12:20 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:24 | 2,806.67 | 2,806.67 | 2,806.67 | 2,806.67 | 1.0K |
| 12:25 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:28 | 2,804.97 | 2,804.97 | 2,804.97 | 2,804.97 | 0.4K |
| 12:30 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 12:33 | 2,804.44 | 2,804.44 | 2,804.44 | 2,804.44 | 1.8K |
| 12:34 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 12:41 | 2,808.67 | 2,808.67 | 2,808.67 | 2,808.67 | 0.0K |
| 12:42 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 12:46 | 2,810.00 | 2,812.00 | 2,808.00 | 2,812.00 | 0.7K |
| 12:55 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 12:56 | 2,812.00 | 2,812.00 | 2,808.00 | 2,808.00 | 0.0K |
| 13:04 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:11 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 13:14 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:15 | 2,809.80 | 2,809.80 | 2,809.80 | 2,809.80 | 0.4K |
| 13:17 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:22 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 13:24 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:25 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:30 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.8K |
| 13:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:40 | 2,814.69 | 2,814.69 | 2,814.69 | 2,814.69 | 0.4K |
| 13:42 | 2,813.80 | 2,818.00 | 2,813.80 | 2,818.00 | 0.0K |
| 13:44 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 1.1K |
| 13:46 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 13:49 | 2,814.00 | 2,816.00 | 2,814.00 | 2,816.00 | 2.4K |
| 13:55 | 2,814.00 | 2,816.14 | 2,814.00 | 2,816.14 | 0.2K |
| 13:56 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 14:05 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 14:08 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.8K |
| 14:13 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 14:16 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 14:18 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 14:20 | 2,818.00 | 2,820.00 | 2,818.00 | 2,820.00 | 0.3K |
| 14:22 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 14:26 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 14:28 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.3K |
| 14:29 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 14:30 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.1K |
| 14:33 | 2,824.00 | 2,826.00 | 2,824.00 | 2,826.00 | 0.1K |
| 14:34 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.1K |
| 14:35 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 14:48 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.8K |
| 14:49 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.6K |
| 14:56 | 2,821.21 | 2,821.21 | 2,821.21 | 2,821.21 | 0.1K |
| 14:59 | 2,824.00 | 2,824.00 | 2,820.00 | 2,820.00 | 1.1K |
| 15:04 | 2,822.17 | 2,822.17 | 2,822.17 | 2,822.17 | 0.0K |
| 15:19 | 2,820.00 | 2,820.00 | 2,818.00 | 2,818.00 | 0.6K |
| 15:20 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 15:21 | 2,817.79 | 2,817.79 | 2,817.79 | 2,817.79 | 0.2K |
| 15:30 | 2,820.00 | 2,822.00 | 2,820.00 | 2,822.00 | 0.4K |
| 15:31 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.1K |
| 15:33 | 2,820.90 | 2,820.90 | 2,820.90 | 2,820.90 | 0.2K |
| 15:34 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.0K |
| 15:35 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 15:37 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.3K |
| 15:45 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.3K |
| 15:49 | 2,823.50 | 2,826.00 | 2,823.10 | 2,824.82 | 0.4K |
| 15:50 | 2,826.00 | 2,826.00 | 2,824.00 | 2,824.00 | 0.1K |
| 15:52 | 2,826.00 | 2,828.00 | 2,826.00 | 2,828.00 | 0.4K |
| 15:54 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 15:56 | 2,825.05 | 2,828.00 | 2,825.05 | 2,828.00 | 0.3K |
| 15:57 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 16:00 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 16:01 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 16:02 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 16:03 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.1K |
| 16:04 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.0K |
| 16:05 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:08 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 1.6K |
| 16:09 | 2,824.00 | 2,832.00 | 2,824.00 | 2,832.00 | 1.2K |
| 16:12 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 2.0K |
| 16:13 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.6K |
| 16:14 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.5K |
| 16:15 | 2,834.00 | 2,834.00 | 2,830.00 | 2,830.00 | 0.3K |
| 16:18 | 2,828.40 | 2,828.40 | 2,828.40 | 2,828.40 | 0.0K |
| 16:19 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0K |
| 16:22 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.2K |
| 16:25 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:27 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.3K |
| 16:29 | 2,830.00 | 2,832.00 | 2,828.00 | 2,832.00 | 0.3K |
| 16:35 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 50.3K |