| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,842.00 | 2,878.00 | 2,842.00 | 2,878.00 | 0.4K |
| 08:01 | 2,858.00 | 2,858.00 | 2,856.79 | 2,856.79 | 0.2K |
| 08:03 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.4K |
| 08:05 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.2K |
| 08:06 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.1K |
| 08:07 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.5K |
| 08:08 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 1.3K |
| 08:09 | 2,812.35 | 2,812.35 | 2,812.35 | 2,812.35 | 0.2K |
| 08:11 | 2,816.00 | 2,828.00 | 2,816.00 | 2,828.00 | 1.2K |
| 08:17 | 2,824.00 | 2,824.00 | 2,812.00 | 2,812.00 | 0.8K |
| 08:18 | 2,804.00 | 2,804.00 | 2,794.00 | 2,794.00 | 0.2K |
| 08:19 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 08:20 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 08:24 | 2,802.55 | 2,802.55 | 2,802.55 | 2,802.55 | 0.1K |
| 08:28 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 08:29 | 2,795.56 | 2,795.56 | 2,792.06 | 2,792.06 | 1.1K |
| 08:30 | 2,791.00 | 2,791.00 | 2,782.00 | 2,790.00 | 1.0K |
| 08:31 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 08:32 | 2,792.00 | 2,798.00 | 2,792.00 | 2,798.00 | 2.1K |
| 08:33 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 08:35 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 08:38 | 2,806.29 | 2,806.29 | 2,806.29 | 2,806.29 | 0.2K |
| 08:40 | 2,806.00 | 2,808.00 | 2,806.00 | 2,808.00 | 1.0K |
| 08:46 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 08:47 | 2,804.00 | 2,806.00 | 2,804.00 | 2,806.00 | 1.4K |
| 08:53 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 08:54 | 2,794.00 | 2,800.00 | 2,794.00 | 2,800.00 | 0.6K |
| 08:55 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.3K |
| 08:56 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.4K |
| 08:59 | 2,804.00 | 2,804.00 | 2,798.00 | 2,798.00 | 0.3K |
| 09:00 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.1K |
| 09:03 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 09:04 | 2,800.00 | 2,804.00 | 2,800.00 | 2,804.00 | 0.2K |
| 09:06 | 2,803.20 | 2,803.20 | 2,803.20 | 2,803.20 | 0.0K |
| 09:08 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.2K |
| 09:11 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 09:14 | 2,798.00 | 2,798.00 | 2,796.00 | 2,796.00 | 0.3K |
| 09:15 | 2,796.67 | 2,796.67 | 2,796.67 | 2,796.67 | 0.1K |
| 09:18 | 2,796.00 | 2,804.00 | 2,796.00 | 2,804.00 | 1.1K |
| 09:19 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 09:20 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 09:21 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.3K |
| 09:22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 09:23 | 2,800.73 | 2,800.73 | 2,800.73 | 2,800.73 | 0.0K |
| 09:29 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 09:30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 09:33 | 2,802.43 | 2,802.43 | 2,802.43 | 2,802.43 | 0.1K |
| 09:48 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 09:54 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 09:56 | 2,800.00 | 2,800.00 | 2,798.00 | 2,798.00 | 0.9K |
| 09:57 | 2,800.00 | 2,810.00 | 2,800.00 | 2,808.00 | 2.5K |
| 09:58 | 2,806.00 | 2,807.16 | 2,806.00 | 2,807.16 | 0.1K |
| 10:00 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:01 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 10:03 | 2,806.00 | 2,806.00 | 2,802.00 | 2,802.00 | 0.7K |
| 10:05 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 10:06 | 2,798.56 | 2,798.56 | 2,798.56 | 2,798.56 | 0.1K |
| 10:07 | 2,796.00 | 2,796.00 | 2,794.00 | 2,794.00 | 0.1K |
| 10:09 | 2,791.37 | 2,796.00 | 2,791.37 | 2,796.00 | 0.1K |
| 10:10 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 10:20 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.4K |
| 10:25 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 10:27 | 2,794.00 | 2,794.00 | 2,786.00 | 2,786.00 | 0.5K |
| 10:31 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:33 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.4K |
| 10:34 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 10:38 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 10:40 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 10:44 | 2,800.00 | 2,800.00 | 2,794.00 | 2,794.00 | 0.0K |
| 10:46 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 10:47 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 10:52 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 10:53 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 11:00 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.2K |
| 11:04 | 2,804.00 | 2,804.00 | 2,794.00 | 2,794.00 | 0.3K |
| 11:09 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:12 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 11:18 | 2,800.00 | 2,804.00 | 2,800.00 | 2,804.00 | 0.0K |
| 11:20 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.6K |
| 11:22 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 11:26 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.2K |
| 11:30 | 2,799.16 | 2,799.16 | 2,799.16 | 2,799.16 | 0.2K |
| 11:33 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:43 | 2,800.00 | 2,800.00 | 2,797.60 | 2,797.60 | 0.0K |
| 11:44 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:46 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.3K |
| 11:47 | 2,795.60 | 2,795.60 | 2,795.60 | 2,795.60 | 0.0K |
| 11:48 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.4K |
| 11:49 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.3K |
| 11:50 | 2,802.00 | 2,802.00 | 2,798.00 | 2,798.00 | 0.1K |
| 11:53 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:55 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.0K |
| 11:56 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 11:57 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.3K |
| 12:07 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:15 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:19 | 2,802.67 | 2,802.67 | 2,802.67 | 2,802.67 | 0.1K |
| 12:25 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 12:29 | 2,806.00 | 2,810.00 | 2,806.00 | 2,806.00 | 0.3K |
| 12:30 | 2,804.00 | 2,810.00 | 2,804.00 | 2,808.00 | 5.7K |
| 12:37 | 2,804.00 | 2,808.00 | 2,804.00 | 2,808.00 | 0.7K |
| 12:49 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 12:53 | 2,804.00 | 2,808.00 | 2,804.00 | 2,808.00 | 5.5K |
| 12:54 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 12:55 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 15.1K |
| 12:56 | 2,800.00 | 2,800.00 | 2,798.00 | 2,798.00 | 0.3K |
| 12:57 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 12:59 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.2K |
| 13:00 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 13:02 | 2,806.00 | 2,808.00 | 2,806.00 | 2,808.00 | 0.3K |
| 13:10 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:19 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:22 | 2,809.16 | 2,809.16 | 2,809.16 | 2,809.16 | 0.1K |
| 13:24 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 13:25 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 13:30 | 2,814.00 | 2,816.00 | 2,814.00 | 2,816.00 | 0.5K |
| 13:37 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 13:45 | 2,814.00 | 2,814.00 | 2,812.00 | 2,812.00 | 0.8K |
| 13:51 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.1K |
| 13:52 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 13:56 | 2,810.04 | 2,810.04 | 2,810.04 | 2,810.04 | 0.0K |
| 13:58 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 14:07 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.0K |
| 14:09 | 2,810.00 | 2,810.00 | 2,804.00 | 2,804.00 | 1.4K |
| 14:10 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.4K |
| 14:11 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 5.6K |
| 14:13 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.3K |
| 14:16 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 14:19 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.1K |
| 14:20 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.8K |
| 14:21 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.2K |
| 14:24 | 2,808.00 | 2,808.00 | 2,806.00 | 2,806.00 | 0.3K |
| 14:33 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.4K |
| 14:34 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 14:35 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.1K |
| 14:37 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.0K |
| 14:41 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 1.2K |
| 14:42 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 2.0K |
| 14:51 | 2,803.60 | 2,803.60 | 2,803.60 | 2,803.60 | 0.2K |
| 14:56 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 14:57 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.7K |
| 15:02 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 2.7K |
| 15:03 | 2,808.40 | 2,808.40 | 2,808.40 | 2,808.40 | 0.0K |
| 15:07 | 2,812.00 | 2,812.00 | 2,808.00 | 2,808.00 | 0.3K |
| 15:08 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.2K |
| 15:10 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.3K |
| 15:12 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 15:20 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.3K |
| 15:23 | 2,813.27 | 2,813.27 | 2,813.27 | 2,813.27 | 0.2K |
| 15:29 | 2,814.73 | 2,814.73 | 2,814.73 | 2,814.73 | 0.1K |
| 15:30 | 2,815.15 | 2,815.15 | 2,815.15 | 2,815.15 | 0.1K |
| 15:32 | 2,813.41 | 2,820.00 | 2,813.41 | 2,820.00 | 3.6K |
| 15:33 | 2,818.00 | 2,818.00 | 2,814.00 | 2,814.00 | 1.0K |
| 15:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 15:37 | 2,818.00 | 2,818.00 | 2,816.00 | 2,818.00 | 1.1K |
| 15:39 | 2,817.58 | 2,818.00 | 2,817.58 | 2,818.00 | 0.4K |
| 15:40 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 15:41 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.1K |
| 15:43 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.2K |
| 15:50 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 15:51 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.2K |
| 15:55 | 2,818.40 | 2,818.40 | 2,818.40 | 2,818.40 | 0.0K |
| 16:01 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 1.5K |
| 16:02 | 2,826.00 | 2,830.00 | 2,826.00 | 2,830.00 | 0.4K |
| 16:03 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.8K |
| 16:05 | 2,830.00 | 2,830.00 | 2,828.00 | 2,828.00 | 0.4K |
| 16:06 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:07 | 2,832.00 | 2,832.00 | 2,830.14 | 2,830.14 | 0.1K |
| 16:11 | 2,832.00 | 2,832.00 | 2,832.00 | 2,832.00 | 0.0K |
| 16:12 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.3K |
| 16:14 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:16 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:17 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:19 | 2,830.00 | 2,830.00 | 2,830.00 | 2,830.00 | 0.1K |
| 16:20 | 2,828.93 | 2,828.93 | 2,824.00 | 2,824.00 | 0.4K |
| 16:23 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.5K |
| 16:25 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 0.0K |
| 16:26 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.2K |
| 16:35 | 2,826.00 | 2,826.00 | 2,826.00 | 2,826.00 | 61.3K |