| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,868.00 | 2,868.00 | 2,855.38 | 2,855.38 | 0.2K |
| 08:01 | 2,855.38 | 2,855.38 | 2,846.00 | 2,846.00 | 0.0K |
| 08:02 | 2,854.72 | 2,854.72 | 2,854.72 | 2,854.72 | 0.2K |
| 08:05 | 2,862.00 | 2,862.00 | 2,862.00 | 2,862.00 | 0.5K |
| 08:07 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 08:11 | 2,868.00 | 2,872.00 | 2,868.00 | 2,872.00 | 1.0K |
| 08:20 | 2,866.00 | 2,878.00 | 2,866.00 | 2,878.00 | 0.7K |
| 08:24 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 08:26 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 08:29 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 08:30 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 08:33 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.1K |
| 08:35 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 08:36 | 2,864.48 | 2,864.48 | 2,864.48 | 2,864.48 | 0.0K |
| 08:39 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 08:40 | 2,866.40 | 2,866.40 | 2,866.40 | 2,866.40 | 0.1K |
| 08:42 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.1K |
| 08:45 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.1K |
| 08:47 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.2K |
| 08:53 | 2,866.68 | 2,866.68 | 2,866.68 | 2,866.68 | 0.0K |
| 08:54 | 2,866.02 | 2,866.02 | 2,866.02 | 2,866.02 | 0.2K |
| 09:03 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 09:04 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 09:06 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 13.3K |
| 09:07 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 12.2K |
| 09:08 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 09:11 | 2,870.00 | 2,871.90 | 2,870.00 | 2,871.90 | 0.3K |
| 09:20 | 2,876.32 | 2,876.32 | 2,876.00 | 2,876.00 | 0.5K |
| 09:26 | 2,876.02 | 2,876.02 | 2,876.02 | 2,876.02 | 0.0K |
| 09:32 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 09:33 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 09:34 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.4K |
| 09:36 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.2K |
| 09:39 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 09:40 | 2,870.00 | 2,870.00 | 2,868.00 | 2,868.00 | 0.2K |
| 09:41 | 2,868.00 | 2,874.00 | 2,868.00 | 2,874.00 | 0.0K |
| 09:53 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 10:10 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 10:15 | 2,870.40 | 2,870.40 | 2,870.40 | 2,870.40 | 0.0K |
| 10:20 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 10:22 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.5K |
| 10:23 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 10:24 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.0K |
| 10:27 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 10:31 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 10:37 | 2,866.00 | 2,870.00 | 2,866.00 | 2,870.00 | 0.0K |
| 10:42 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 1.1K |
| 10:45 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 10:54 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 10:57 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 10:59 | 2,864.00 | 2,864.00 | 2,864.00 | 2,864.00 | 0.0K |
| 11:03 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 11:05 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.0K |
| 11:09 | 2,866.68 | 2,866.68 | 2,866.68 | 2,866.68 | 0.0K |
| 11:13 | 2,868.00 | 2,868.00 | 2,866.00 | 2,866.00 | 0.2K |
| 11:14 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.3K |
| 11:28 | 2,868.00 | 2,868.00 | 2,868.00 | 2,868.00 | 0.1K |
| 11:32 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 11:33 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 11:36 | 2,872.40 | 2,872.40 | 2,872.40 | 2,872.40 | 0.0K |
| 11:37 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.0K |
| 11:40 | 2,870.00 | 2,874.00 | 2,870.00 | 2,874.00 | 0.1K |
| 11:41 | 2,874.02 | 2,874.02 | 2,872.00 | 2,872.00 | 0.3K |
| 11:47 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 11:55 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 12:02 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.3K |
| 12:04 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 12:05 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 12:06 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 12:07 | 2,869.86 | 2,869.86 | 2,869.86 | 2,869.86 | 0.1K |
| 12:09 | 2,870.68 | 2,870.68 | 2,870.68 | 2,870.68 | 0.2K |
| 12:11 | 2,870.68 | 2,870.68 | 2,870.68 | 2,870.68 | 0.0K |
| 12:19 | 2,870.00 | 2,870.00 | 2,870.00 | 2,870.00 | 0.1K |
| 12:20 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.1K |
| 12:30 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.3K |
| 12:35 | 2,876.00 | 2,878.00 | 2,876.00 | 2,878.00 | 0.2K |
| 12:36 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 12:37 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.3K |
| 12:38 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.1K |
| 12:39 | 2,882.00 | 2,882.00 | 2,880.00 | 2,880.00 | 0.7K |
| 12:41 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.1K |
| 12:43 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 12:44 | 2,880.02 | 2,880.02 | 2,880.02 | 2,880.02 | 0.2K |
| 12:45 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 12:46 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 12:58 | 2,878.23 | 2,878.23 | 2,878.23 | 2,878.23 | 0.3K |
| 12:59 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 13:00 | 2,878.13 | 2,878.13 | 2,878.13 | 2,878.13 | 0.2K |
| 13:19 | 2,879.15 | 2,879.15 | 2,879.15 | 2,879.15 | 0.0K |
| 13:20 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 13:21 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 13:22 | 2,880.41 | 2,880.41 | 2,880.41 | 2,880.41 | 0.1K |
| 13:23 | 2,879.16 | 2,879.16 | 2,879.16 | 2,879.16 | 0.1K |
| 13:24 | 2,878.00 | 2,882.00 | 2,878.00 | 2,882.00 | 0.0K |
| 13:26 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 13:28 | 2,879.60 | 2,879.60 | 2,879.60 | 2,879.60 | 0.1K |
| 13:29 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.1K |
| 13:34 | 2,882.00 | 2,882.00 | 2,880.00 | 2,880.00 | 1.4K |
| 13:40 | 2,879.60 | 2,879.60 | 2,879.60 | 2,879.60 | 0.5K |
| 13:44 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.9K |
| 13:45 | 2,880.00 | 2,882.00 | 2,880.00 | 2,882.00 | 0.8K |
| 13:46 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.1K |
| 13:53 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.4K |
| 13:56 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.0K |
| 13:57 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.5K |
| 14:02 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.5K |
| 14:05 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 14:07 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.0K |
| 14:11 | 2,876.00 | 2,878.00 | 2,876.00 | 2,878.00 | 0.4K |
| 14:15 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.2K |
| 14:19 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 14:22 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.1K |
| 14:23 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.4K |
| 14:25 | 2,883.60 | 2,883.60 | 2,883.60 | 2,883.60 | 0.0K |
| 14:26 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 14:29 | 2,880.00 | 2,886.40 | 2,880.00 | 2,884.00 | 2.5K |
| 14:30 | 2,884.00 | 2,884.00 | 2,882.00 | 2,882.00 | 0.5K |
| 14:31 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.2K |
| 14:32 | 2,882.00 | 2,882.00 | 2,880.00 | 2,880.00 | 0.6K |
| 14:37 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0K |
| 14:38 | 2,880.00 | 2,880.00 | 2,878.00 | 2,878.00 | 0.6K |
| 14:43 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.5K |
| 14:49 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.6K |
| 14:51 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.0K |
| 14:56 | 2,877.95 | 2,877.95 | 2,877.95 | 2,877.95 | 0.1K |
| 14:59 | 2,878.00 | 2,878.00 | 2,876.00 | 2,876.00 | 0.0K |
| 15:10 | 2,876.00 | 2,878.00 | 2,876.00 | 2,878.00 | 0.5K |
| 15:16 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.3K |
| 15:17 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.5K |
| 15:18 | 2,876.00 | 2,876.00 | 2,874.00 | 2,874.00 | 0.4K |
| 15:26 | 2,874.77 | 2,874.77 | 2,874.77 | 2,874.77 | 0.0K |
| 15:27 | 2,876.68 | 2,876.68 | 2,876.68 | 2,876.68 | 0.2K |
| 15:35 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 1.0K |
| 15:38 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 15:50 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.3K |
| 15:52 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 15:53 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.3K |
| 15:54 | 2,876.00 | 2,880.00 | 2,876.00 | 2,880.00 | 3.3K |
| 15:55 | 2,880.00 | 2,880.00 | 2,880.00 | 2,880.00 | 0.2K |
| 16:00 | 2,880.00 | 2,880.00 | 2,876.00 | 2,876.00 | 0.6K |
| 16:01 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 0.4K |
| 16:05 | 2,874.40 | 2,874.40 | 2,874.40 | 2,874.40 | 0.0K |
| 16:09 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.2K |
| 16:11 | 2,878.00 | 2,878.00 | 2,878.00 | 2,878.00 | 0.3K |
| 16:15 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.4K |
| 16:16 | 2,872.00 | 2,872.00 | 2,870.00 | 2,870.00 | 0.4K |
| 16:20 | 2,872.00 | 2,872.68 | 2,872.00 | 2,872.68 | 0.5K |
| 16:21 | 2,870.00 | 2,872.00 | 2,870.00 | 2,872.00 | 0.3K |
| 16:25 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.4K |
| 16:26 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.4K |
| 16:27 | 2,874.00 | 2,874.00 | 2,874.00 | 2,874.00 | 0.1K |
| 16:28 | 2,874.00 | 2,876.00 | 2,874.00 | 2,876.00 | 0.4K |
| 16:29 | 2,874.00 | 2,878.00 | 2,874.00 | 2,878.00 | 0.4K |
| 16:35 | 2,872.00 | 2,872.00 | 2,872.00 | 2,872.00 | 41.0K |