| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,978.00 | 2,984.96 | 2,966.00 | 2,984.96 | 2.8K |
| 08:03 | 2,974.00 | 2,977.92 | 2,974.00 | 2,977.92 | 2.4K |
| 08:04 | 2,978.81 | 2,978.81 | 2,978.81 | 2,978.81 | 1.0K |
| 08:07 | 2,978.00 | 2,982.00 | 2,978.00 | 2,979.16 | 0.0K |
| 08:10 | 2,980.00 | 2,980.00 | 2,970.00 | 2,970.00 | 0.3K |
| 08:12 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 08:14 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.1K |
| 08:15 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 0.1K |
| 08:16 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 0.0K |
| 08:17 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.2K |
| 08:18 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 08:19 | 2,972.00 | 2,972.00 | 2,966.00 | 2,966.00 | 0.0K |
| 08:20 | 2,966.00 | 2,969.00 | 2,966.00 | 2,969.00 | 0.1K |
| 08:21 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.2K |
| 08:22 | 2,970.00 | 2,972.00 | 2,970.00 | 2,972.00 | 0.5K |
| 08:23 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 08:26 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 08:27 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.1K |
| 08:29 | 2,973.00 | 2,973.00 | 2,968.00 | 2,968.00 | 0.6K |
| 08:35 | 2,970.00 | 2,972.00 | 2,970.00 | 2,972.00 | 0.3K |
| 08:37 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.1K |
| 08:45 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 08:50 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.2K |
| 08:51 | 2,974.00 | 2,974.01 | 2,974.00 | 2,974.01 | 0.1K |
| 08:52 | 2,975.68 | 2,978.00 | 2,975.68 | 2,978.00 | 0.0K |
| 08:54 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 08:55 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 08:57 | 2,976.98 | 2,976.98 | 2,975.00 | 2,975.00 | 0.1K |
| 08:58 | 2,974.00 | 2,974.00 | 2,972.00 | 2,974.00 | 0.5K |
| 08:59 | 2,972.00 | 2,972.00 | 2,970.00 | 2,970.00 | 0.3K |
| 09:00 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 09:04 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 09:07 | 2,968.58 | 2,968.58 | 2,968.58 | 2,968.58 | 0.1K |
| 09:10 | 2,967.68 | 2,967.68 | 2,967.68 | 2,967.68 | 0.3K |
| 09:12 | 2,966.00 | 2,966.00 | 2,964.00 | 2,966.00 | 0.8K |
| 09:14 | 2,965.15 | 2,965.15 | 2,965.15 | 2,965.15 | 0.1K |
| 09:20 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.1K |
| 09:21 | 2,966.90 | 2,968.00 | 2,966.90 | 2,968.00 | 0.6K |
| 09:25 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 09:26 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 0.1K |
| 09:27 | 2,968.00 | 2,970.00 | 2,966.00 | 2,970.00 | 0.4K |
| 09:28 | 2,968.00 | 2,970.00 | 2,968.00 | 2,970.00 | 0.1K |
| 09:29 | 2,966.00 | 2,968.00 | 2,966.00 | 2,968.00 | 0.4K |
| 09:30 | 2,970.00 | 2,972.00 | 2,970.00 | 2,972.00 | 0.2K |
| 09:31 | 2,968.00 | 2,968.00 | 2,966.00 | 2,966.00 | 0.2K |
| 09:32 | 2,967.29 | 2,967.29 | 2,966.00 | 2,966.00 | 0.4K |
| 09:33 | 2,964.00 | 2,964.00 | 2,964.00 | 2,964.00 | 0.1K |
| 09:34 | 2,962.00 | 2,962.00 | 2,957.89 | 2,957.89 | 0.7K |
| 09:35 | 2,959.20 | 2,959.20 | 2,959.20 | 2,959.20 | 0.0K |
| 09:38 | 2,962.00 | 2,962.00 | 2,962.00 | 2,962.00 | 0.1K |
| 09:39 | 2,962.84 | 2,962.84 | 2,962.84 | 2,962.84 | 0.0K |
| 09:41 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.1K |
| 09:43 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 09:45 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 09:48 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 0.0K |
| 09:49 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.1K |
| 09:54 | 2,972.00 | 2,972.00 | 2,970.00 | 2,970.00 | 0.3K |
| 10:01 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 0.1K |
| 10:02 | 2,963.80 | 2,963.80 | 2,963.80 | 2,963.80 | 0.6K |
| 10:03 | 2,965.95 | 2,965.95 | 2,965.95 | 2,965.95 | 0.1K |
| 10:05 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.0K |
| 10:08 | 2,966.00 | 2,966.00 | 2,966.00 | 2,966.00 | 0.1K |
| 10:10 | 2,968.00 | 2,968.00 | 2,968.00 | 2,968.00 | 0.1K |
| 10:16 | 2,972.00 | 2,972.00 | 2,970.00 | 2,970.00 | 0.2K |
| 10:19 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 10:20 | 2,967.90 | 2,967.90 | 2,967.90 | 2,967.90 | 5.1K |
| 10:21 | 2,971.00 | 2,971.00 | 2,970.00 | 2,970.00 | 0.4K |
| 10:23 | 2,970.63 | 2,970.63 | 2,970.63 | 2,970.63 | 0.7K |
| 10:26 | 2,972.00 | 2,976.00 | 2,972.00 | 2,976.00 | 0.2K |
| 10:30 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.1K |
| 10:37 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 10:38 | 2,970.00 | 2,970.00 | 2,970.00 | 2,970.00 | 0.0K |
| 10:41 | 2,970.60 | 2,970.60 | 2,970.60 | 2,970.60 | 0.1K |
| 10:47 | 2,970.00 | 2,978.00 | 2,970.00 | 2,978.00 | 0.4K |
| 10:50 | 2,973.78 | 2,973.78 | 2,972.00 | 2,972.00 | 0.0K |
| 10:53 | 2,974.82 | 2,974.82 | 2,974.82 | 2,974.82 | 0.3K |
| 10:56 | 2,973.81 | 2,973.81 | 2,973.81 | 2,973.81 | 0.0K |
| 11:00 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.0K |
| 11:18 | 2,976.00 | 2,978.00 | 2,976.00 | 2,978.00 | 0.2K |
| 11:19 | 2,974.00 | 2,976.00 | 2,974.00 | 2,976.00 | 1.0K |
| 11:22 | 2,974.00 | 2,976.00 | 2,974.00 | 2,976.00 | 0.1K |
| 11:23 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 11:28 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 11:29 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 11:40 | 2,972.00 | 2,972.00 | 2,972.00 | 2,972.00 | 0.0K |
| 11:47 | 2,974.46 | 2,976.00 | 2,974.46 | 2,976.00 | 1.9K |
| 11:51 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 11:52 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 11:53 | 2,974.00 | 2,974.00 | 2,974.00 | 2,974.00 | 0.0K |
| 11:54 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.0K |
| 11:57 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.2K |
| 11:58 | 2,976.00 | 2,976.00 | 2,976.00 | 2,976.00 | 0.1K |
| 11:59 | 2,982.61 | 2,982.61 | 2,978.00 | 2,978.00 | 3.1K |
| 12:03 | 2,981.00 | 2,981.00 | 2,978.00 | 2,978.00 | 0.0K |
| 12:05 | 2,980.00 | 2,980.00 | 2,980.00 | 2,980.00 | 0.1K |
| 12:12 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 12:15 | 2,980.17 | 2,980.17 | 2,978.00 | 2,978.00 | 0.5K |
| 12:22 | 2,978.00 | 2,978.00 | 2,978.00 | 2,978.00 | 0.0K |
| 12:29 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 12:43 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.1K |
| 12:48 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 12:50 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 12:51 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.1K |
| 12:54 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:00 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:02 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:09 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:11 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.3K |
| 13:12 | 2,983.82 | 2,983.82 | 2,983.82 | 2,983.82 | 0.1K |
| 13:15 | 2,984.00 | 2,986.00 | 2,984.00 | 2,984.20 | 1.2K |
| 13:24 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:28 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:30 | 2,984.20 | 2,984.20 | 2,984.20 | 2,984.20 | 0.2K |
| 13:31 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.0K |
| 13:32 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 13:35 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.0K |
| 13:39 | 2,982.00 | 2,984.00 | 2,982.00 | 2,984.00 | 0.4K |
| 13:55 | 2,986.00 | 2,986.00 | 2,984.00 | 2,984.00 | 1.0K |
| 13:56 | 2,982.00 | 2,982.00 | 2,982.00 | 2,982.00 | 0.6K |
| 13:59 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.1K |
| 14:00 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.1K |
| 14:02 | 2,986.00 | 2,986.74 | 2,986.00 | 2,986.74 | 0.4K |
| 14:03 | 2,984.00 | 2,984.00 | 2,982.60 | 2,984.00 | 0.3K |
| 14:09 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.1K |
| 14:13 | 2,984.00 | 2,984.00 | 2,984.00 | 2,984.00 | 0.0K |
| 14:16 | 2,985.34 | 2,985.34 | 2,985.34 | 2,985.34 | 0.0K |
| 14:17 | 2,986.00 | 2,986.00 | 2,986.00 | 2,986.00 | 0.3K |
| 14:19 | 2,986.84 | 2,986.84 | 2,986.84 | 2,986.83 | 0.1K |
| 14:25 | 2,988.00 | 2,992.00 | 2,988.00 | 2,992.00 | 0.0K |
| 14:30 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 14:31 | 2,988.00 | 2,988.00 | 2,988.00 | 2,988.00 | 0.0K |
| 14:32 | 2,992.00 | 2,992.00 | 2,992.00 | 2,992.00 | 0.0K |
| 14:34 | 2,990.00 | 2,990.00 | 2,990.00 | 2,990.00 | 0.0K |
| 14:35 | 2,992.00 | 3,000.00 | 2,992.00 | 3,000.00 | 3.7K |
| 14:36 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.3K |
| 14:37 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.9K |
| 14:38 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 14:39 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.6K |
| 14:40 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.3K |
| 14:42 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 14:44 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 14:45 | 2,998.00 | 3,000.00 | 2,998.00 | 3,000.00 | 0.5K |
| 14:46 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.6K |
| 14:47 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 14:48 | 2,998.00 | 2,998.29 | 2,998.00 | 2,998.29 | 0.4K |
| 14:51 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 16.9K |
| 14:52 | 3,000.00 | 3,002.00 | 3,000.00 | 3,002.00 | 3.5K |
| 14:53 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.0K |
| 14:54 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 14:56 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.0K |
| 14:57 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.7K |
| 14:59 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.3K |
| 15:00 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 15:01 | 2,999.23 | 3,000.00 | 2,999.23 | 3,000.00 | 0.9K |
| 15:02 | 2,998.00 | 3,000.00 | 2,998.00 | 3,000.00 | 0.4K |
| 15:04 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.3K |
| 15:05 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 2.6K |
| 15:06 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.3K |
| 15:07 | 3,000.00 | 3,004.11 | 3,000.00 | 3,004.11 | 0.6K |
| 15:09 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.4K |
| 15:14 | 3,004.00 | 3,004.00 | 3,000.04 | 3,000.04 | 0.7K |
| 15:16 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 15:17 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 15:18 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.1K |
| 15:19 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 0.5K |
| 15:20 | 3,000.00 | 3,000.00 | 3,000.00 | 3,000.00 | 1.5K |
| 15:23 | 3,002.00 | 3,002.00 | 3,002.00 | 3,002.00 | 0.0K |
| 15:24 | 3,004.00 | 3,004.00 | 3,004.00 | 3,004.00 | 0.1K |
| 15:26 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:28 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.4K |
| 15:31 | 3,008.01 | 3,008.01 | 3,008.01 | 3,008.01 | 0.0K |
| 15:36 | 3,008.00 | 3,008.00 | 3,006.00 | 3,006.00 | 0.9K |
| 15:42 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.6K |
| 15:44 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.1K |
| 15:45 | 3,006.00 | 3,006.00 | 3,006.00 | 3,006.00 | 0.0K |
| 15:46 | 3,006.00 | 3,008.00 | 3,006.00 | 3,008.00 | 0.8K |
| 15:47 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:48 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:49 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:50 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:51 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:52 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:53 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:54 | 3,008.00 | 3,008.00 | 3,008.00 | 3,008.00 | 0.0K |
| 15:55 | 3,008.00 | 3,012.00 | 3,008.00 | 3,012.00 | 0.5K |
| 15:56 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0K |
| 15:57 | 3,012.00 | 3,012.00 | 3,012.00 | 3,012.00 | 0.0K |
| 15:58 | 3,012.00 | 3,018.00 | 3,012.00 | 3,018.00 | 0.2K |
| 15:59 | 3,017.70 | 3,017.70 | 3,017.70 | 3,017.70 | 0.0K |
| 16:00 | 3,016.00 | 3,019.00 | 3,016.00 | 3,019.00 | 0.1K |
| 16:01 | 3,018.00 | 3,020.00 | 3,018.00 | 3,020.00 | 0.7K |
| 16:02 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.1K |
| 16:03 | 3,016.00 | 3,016.00 | 3,014.00 | 3,014.00 | 0.3K |
| 16:04 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.0K |
| 16:05 | 3,014.00 | 3,014.00 | 3,014.00 | 3,014.00 | 0.0K |
| 16:06 | 3,014.00 | 3,017.00 | 3,014.00 | 3,014.00 | 0.1K |
| 16:07 | 3,014.00 | 3,018.00 | 3,014.00 | 3,016.00 | 0.2K |
| 16:08 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 16:09 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.0K |
| 16:10 | 3,016.00 | 3,016.00 | 3,016.00 | 3,016.00 | 0.2K |
| 16:11 | 3,020.00 | 3,020.00 | 3,016.00 | 3,016.00 | 0.0K |
| 16:12 | 3,018.00 | 3,020.00 | 3,016.00 | 3,020.00 | 0.9K |
| 16:13 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 16:14 | 3,018.00 | 3,020.00 | 3,018.00 | 3,020.00 | 0.0K |
| 16:15 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 16:16 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:17 | 3,018.00 | 3,022.00 | 3,018.00 | 3,022.00 | 0.3K |
| 16:18 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 16:19 | 3,018.00 | 3,022.00 | 3,018.00 | 3,022.00 | 0.2K |
| 16:20 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:21 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:22 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:23 | 3,018.00 | 3,020.00 | 3,012.00 | 3,012.00 | 0.5K |
| 16:24 | 3,018.00 | 3,018.00 | 3,016.00 | 3,016.00 | 0.6K |
| 16:25 | 3,020.00 | 3,020.00 | 3,018.00 | 3,018.00 | 0.6K |
| 16:26 | 3,018.00 | 3,018.00 | 3,018.00 | 3,018.00 | 0.0K |
| 16:27 | 3,018.00 | 3,020.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:28 | 3,018.00 | 3,020.00 | 3,018.00 | 3,018.00 | 0.1K |
| 16:29 | 3,018.00 | 3,020.00 | 3,018.00 | 3,020.00 | 0.0K |
| 16:35 | 3,032.00 | 3,032.00 | 3,032.00 | 3,032.00 | 54.9K |