| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,642.00 | 2,642.62 | 2,642.00 | 2,642.62 | 0.1K |
| 08:01 | 2,634.00 | 2,660.00 | 2,634.00 | 2,660.00 | 0.0K |
| 08:02 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.0K |
| 08:04 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.0K |
| 08:06 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.3K |
| 08:10 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 08:11 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.0K |
| 08:15 | 2,660.82 | 2,660.82 | 2,660.82 | 2,660.82 | 0.2K |
| 08:17 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 08:20 | 2,662.00 | 2,662.00 | 2,656.00 | 2,656.00 | 0.9K |
| 08:21 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 08:24 | 2,662.00 | 2,674.00 | 2,662.00 | 2,674.00 | 0.8K |
| 08:25 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 08:26 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.1K |
| 08:30 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.2K |
| 08:31 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.1K |
| 08:33 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.1K |
| 08:35 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.0K |
| 08:42 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.0K |
| 08:46 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.0K |
| 08:47 | 2,668.00 | 2,670.00 | 2,668.00 | 2,670.00 | 0.1K |
| 08:49 | 2,670.00 | 2,672.00 | 2,670.00 | 2,672.00 | 0.8K |
| 08:53 | 2,668.00 | 2,672.00 | 2,668.00 | 2,672.00 | 0.0K |
| 08:55 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0K |
| 09:00 | 2,672.00 | 2,676.00 | 2,670.00 | 2,670.00 | 1.2K |
| 09:02 | 2,670.00 | 2,672.00 | 2,670.00 | 2,672.00 | 0.1K |
| 09:04 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 09:05 | 2,671.49 | 2,671.49 | 2,671.49 | 2,671.49 | 0.2K |
| 09:09 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0K |
| 09:10 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.1K |
| 09:12 | 2,678.72 | 2,678.72 | 2,678.72 | 2,678.72 | 0.0K |
| 09:14 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.1K |
| 09:15 | 2,676.00 | 2,676.00 | 2,674.00 | 2,674.00 | 0.3K |
| 09:18 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.1K |
| 09:21 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0K |
| 09:24 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.3K |
| 09:25 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 12.5K |
| 09:29 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0K |
| 09:30 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0K |
| 09:33 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.0K |
| 09:34 | 2,680.00 | 2,680.00 | 2,678.00 | 2,678.00 | 0.1K |
| 09:40 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.1K |
| 09:43 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0K |
| 09:45 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.1K |
| 09:47 | 2,684.00 | 2,686.00 | 2,684.00 | 2,686.00 | 0.2K |
| 09:52 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.0K |
| 09:53 | 2,690.44 | 2,690.44 | 2,690.44 | 2,690.44 | 0.0K |
| 09:54 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.4K |
| 09:55 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.1K |
| 10:06 | 2,692.00 | 2,694.00 | 2,692.00 | 2,694.00 | 0.4K |
| 10:09 | 2,694.72 | 2,694.72 | 2,692.00 | 2,692.00 | 0.0K |
| 10:16 | 2,694.57 | 2,696.00 | 2,694.57 | 2,696.00 | 0.3K |
| 10:18 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 10:23 | 2,698.85 | 2,698.85 | 2,698.85 | 2,698.85 | 0.1K |
| 10:26 | 2,700.00 | 2,700.00 | 2,698.00 | 2,698.00 | 0.7K |
| 10:30 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 10:34 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 10:35 | 2,700.00 | 2,700.00 | 2,698.00 | 2,698.00 | 0.3K |
| 10:37 | 2,700.00 | 2,700.00 | 2,696.00 | 2,696.26 | 0.2K |
| 10:38 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 10:39 | 2,696.00 | 2,700.00 | 2,696.00 | 2,700.00 | 0.3K |
| 10:40 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 10:45 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 10:48 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 10:49 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.4K |
| 10:50 | 2,698.91 | 2,698.91 | 2,698.91 | 2,698.91 | 0.0K |
| 10:51 | 2,701.74 | 2,704.00 | 2,701.74 | 2,704.00 | 0.0K |
| 10:52 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 10:55 | 2,700.37 | 2,700.37 | 2,700.37 | 2,700.37 | 0.1K |
| 11:03 | 2,704.00 | 2,704.00 | 2,700.00 | 2,700.00 | 0.7K |
| 11:08 | 2,698.00 | 2,698.00 | 2,692.00 | 2,694.00 | 0.6K |
| 11:12 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0K |
| 11:16 | 2,692.40 | 2,692.40 | 2,692.40 | 2,692.40 | 0.2K |
| 11:17 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.2K |
| 11:21 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 0.0K |
| 11:23 | 2,692.00 | 2,694.00 | 2,692.00 | 2,694.00 | 0.0K |
| 11:30 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0K |
| 11:31 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.1K |
| 11:32 | 2,690.00 | 2,690.00 | 2,688.00 | 2,688.00 | 0.2K |
| 11:39 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.1K |
| 11:41 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 11:46 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.2K |
| 11:50 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 11:51 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 11:56 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.0K |
| 11:58 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0K |
| 12:00 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 12:03 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 12:10 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 12:11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 12:13 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 12:18 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 12:20 | 2,697.12 | 2,697.12 | 2,697.12 | 2,697.12 | 0.1K |
| 12:25 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.0K |
| 12:30 | 2,700.54 | 2,700.54 | 2,700.54 | 2,700.54 | 1.0K |
| 12:39 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 12:41 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.2K |
| 12:42 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 12:45 | 2,706.00 | 2,708.00 | 2,706.00 | 2,708.00 | 1.5K |
| 12:46 | 2,707.00 | 2,707.00 | 2,707.00 | 2,707.00 | 0.0K |
| 12:50 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.2K |
| 12:55 | 2,707.59 | 2,707.59 | 2,707.59 | 2,707.59 | 0.3K |
| 12:56 | 2,707.64 | 2,707.64 | 2,707.64 | 2,707.64 | 0.4K |
| 13:02 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 0.0K |
| 13:06 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 0.0K |
| 13:08 | 2,706.00 | 2,708.00 | 2,706.00 | 2,708.00 | 0.3K |
| 13:09 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.1K |
| 13:14 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 13:16 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 13:21 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 13:25 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 13:27 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 13:28 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.1K |
| 13:30 | 2,704.00 | 2,708.00 | 2,704.00 | 2,708.00 | 0.1K |
| 13:32 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.1K |
| 13:34 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.2K |
| 13:40 | 2,714.00 | 2,716.00 | 2,714.00 | 2,716.00 | 0.2K |
| 13:47 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:48 | 2,717.49 | 2,717.49 | 2,717.49 | 2,717.49 | 0.1K |
| 13:50 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 13:52 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 13:54 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 0.3K |
| 13:55 | 2,720.00 | 2,721.21 | 2,720.00 | 2,721.21 | 0.2K |
| 14:00 | 2,718.00 | 2,719.63 | 2,716.00 | 2,719.63 | 0.9K |
| 14:03 | 2,722.00 | 2,724.00 | 2,722.00 | 2,724.00 | 0.2K |
| 14:04 | 2,722.00 | 2,724.00 | 2,722.00 | 2,724.00 | 1.2K |
| 14:08 | 2,724.00 | 2,724.00 | 2,722.00 | 2,722.00 | 0.2K |
| 14:09 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 14:10 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 14:11 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 14:12 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 0.0K |
| 14:15 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 14:16 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 14:20 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 14:26 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 14:29 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.3K |
| 14:30 | 2,722.00 | 2,722.00 | 2,721.29 | 2,721.29 | 0.5K |
| 14:31 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 14:34 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 14:36 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 14:39 | 2,723.50 | 2,723.50 | 2,723.50 | 2,723.50 | 0.0K |
| 14:41 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 14:43 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 14:48 | 2,722.00 | 2,726.00 | 2,722.00 | 2,726.00 | 0.4K |
| 14:49 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 14:51 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 14:52 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 14:56 | 2,728.00 | 2,728.00 | 2,726.00 | 2,726.00 | 0.3K |
| 15:00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.2K |
| 15:01 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.1K |
| 15:03 | 2,730.00 | 2,732.00 | 2,730.00 | 2,732.00 | 0.1K |
| 15:05 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 15:09 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.3K |
| 15:15 | 2,733.09 | 2,733.09 | 2,733.09 | 2,733.09 | 0.7K |
| 15:16 | 2,732.00 | 2,732.00 | 2,728.00 | 2,728.00 | 0.6K |
| 15:19 | 2,731.00 | 2,731.00 | 2,731.00 | 2,731.00 | 0.0K |
| 15:20 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 15:21 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 15:22 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 15:30 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 15:33 | 2,734.00 | 2,734.00 | 2,732.00 | 2,734.00 | 0.8K |
| 15:35 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.1K |
| 15:36 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 15:43 | 2,732.00 | 2,732.00 | 2,730.00 | 2,730.00 | 0.8K |
| 15:44 | 2,726.00 | 2,729.99 | 2,726.00 | 2,726.44 | 0.1K |
| 15:49 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 15:50 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 15:51 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 15:52 | 2,726.00 | 2,728.00 | 2,726.00 | 2,728.00 | 0.2K |
| 15:55 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 15:58 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.6K |
| 16:00 | 2,726.00 | 2,728.00 | 2,726.00 | 2,728.00 | 0.6K |
| 16:03 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.8K |
| 16:05 | 2,725.14 | 2,725.14 | 2,725.14 | 2,725.14 | 0.2K |
| 16:07 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.7K |
| 16:08 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 16:10 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.2K |
| 16:11 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.2K |
| 16:12 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.2K |
| 16:13 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 16:14 | 2,721.93 | 2,721.93 | 2,721.93 | 2,721.93 | 1.2K |
| 16:15 | 2,726.00 | 2,726.00 | 2,722.00 | 2,722.00 | 0.0K |
| 16:16 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 16:17 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 16:18 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 16:20 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.5K |
| 16:22 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.3K |
| 16:24 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 16:25 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 16:26 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 16:28 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 16:29 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 16:35 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 36.5K |