| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,898.00 | 2,906.00 | 2,886.00 | 2,906.00 | 1.3K |
| 08:01 | 2,918.00 | 2,918.00 | 2,918.00 | 2,918.00 | 0.7K |
| 08:02 | 2,906.00 | 2,908.00 | 2,906.00 | 2,908.00 | 0.4K |
| 08:03 | 2,908.00 | 2,908.00 | 2,908.00 | 2,908.00 | 0.0K |
| 08:04 | 2,904.16 | 2,904.16 | 2,904.16 | 2,904.16 | 2.0K |
| 08:08 | 2,903.65 | 2,903.65 | 2,900.00 | 2,900.00 | 0.2K |
| 08:10 | 2,903.99 | 2,903.99 | 2,903.99 | 2,903.99 | 1.6K |
| 08:23 | 2,908.00 | 2,908.00 | 2,906.17 | 2,907.41 | 3.7K |
| 08:25 | 2,906.00 | 2,906.00 | 2,902.00 | 2,906.00 | 1.4K |
| 08:26 | 2,904.40 | 2,904.40 | 2,904.40 | 2,904.40 | 0.1K |
| 08:28 | 2,902.00 | 2,902.00 | 2,898.00 | 2,898.00 | 0.5K |
| 08:29 | 2,898.78 | 2,898.78 | 2,898.78 | 2,898.78 | 0.2K |
| 08:30 | 2,900.00 | 2,900.00 | 2,896.00 | 2,896.00 | 0.3K |
| 08:32 | 2,897.00 | 2,897.00 | 2,894.00 | 2,894.00 | 0.7K |
| 08:36 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.2K |
| 08:38 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 08:40 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.5K |
| 08:41 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 08:42 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.1K |
| 08:43 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 08:44 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 08:45 | 2,898.00 | 2,900.00 | 2,898.00 | 2,900.00 | 0.2K |
| 08:48 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.5K |
| 08:49 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 08:50 | 2,902.00 | 2,902.00 | 2,902.00 | 2,902.00 | 0.1K |
| 08:53 | 2,902.00 | 2,902.00 | 2,898.00 | 2,902.00 | 0.2K |
| 08:55 | 2,904.00 | 2,904.00 | 2,904.00 | 2,904.00 | 0.0K |
| 09:00 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.4K |
| 09:03 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:05 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.1K |
| 09:12 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:13 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0K |
| 09:15 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:20 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:22 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 09:25 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:28 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 09:29 | 2,896.78 | 2,896.78 | 2,896.78 | 2,896.78 | 0.1K |
| 09:33 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 09:34 | 2,894.00 | 2,894.00 | 2,892.00 | 2,892.00 | 0.4K |
| 09:35 | 2,892.17 | 2,892.17 | 2,892.17 | 2,892.17 | 0.3K |
| 09:36 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.3K |
| 09:37 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.2K |
| 09:39 | 2,893.92 | 2,893.92 | 2,893.92 | 2,893.92 | 0.1K |
| 09:40 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.2K |
| 09:43 | 2,892.00 | 2,892.00 | 2,890.00 | 2,890.00 | 0.0K |
| 09:44 | 2,891.30 | 2,891.30 | 2,891.30 | 2,891.30 | 0.3K |
| 09:45 | 2,890.53 | 2,892.00 | 2,890.53 | 2,892.00 | 0.3K |
| 09:48 | 2,890.30 | 2,890.30 | 2,890.30 | 2,890.30 | 9.7K |
| 09:49 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 09:55 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 10:00 | 2,893.99 | 2,893.99 | 2,893.99 | 2,893.99 | 0.3K |
| 10:01 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.3K |
| 10:02 | 2,891.98 | 2,891.98 | 2,891.98 | 2,891.98 | 0.0K |
| 10:06 | 2,887.93 | 2,890.00 | 2,887.93 | 2,890.00 | 0.0K |
| 10:07 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 10:11 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.1K |
| 10:13 | 2,882.77 | 2,882.77 | 2,882.77 | 2,882.77 | 1.3K |
| 10:14 | 2,890.00 | 2,892.00 | 2,890.00 | 2,892.00 | 0.6K |
| 10:15 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 10:16 | 2,894.00 | 2,900.00 | 2,894.00 | 2,900.00 | 0.3K |
| 10:17 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 10:18 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 10:19 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 10:22 | 2,893.71 | 2,898.00 | 2,893.71 | 2,898.00 | 0.2K |
| 10:23 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.1K |
| 10:25 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 10:26 | 2,898.00 | 2,898.00 | 2,894.00 | 2,896.00 | 0.0K |
| 10:29 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.0K |
| 10:31 | 2,894.00 | 2,894.00 | 2,892.00 | 2,892.00 | 5.4K |
| 10:32 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 10:33 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 10:44 | 2,891.84 | 2,891.84 | 2,891.84 | 2,891.84 | 0.1K |
| 10:45 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.1K |
| 10:46 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.1K |
| 10:48 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 10:55 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 11:01 | 2,891.81 | 2,894.00 | 2,891.81 | 2,894.00 | 0.2K |
| 11:02 | 2,890.00 | 2,894.00 | 2,890.00 | 2,894.00 | 0.1K |
| 11:03 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.2K |
| 11:04 | 2,887.60 | 2,892.00 | 2,887.60 | 2,890.00 | 0.9K |
| 11:14 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 11:15 | 2,889.39 | 2,889.39 | 2,889.39 | 2,889.39 | 0.4K |
| 11:21 | 2,887.55 | 2,887.55 | 2,887.55 | 2,887.55 | 0.2K |
| 11:22 | 2,886.00 | 2,892.00 | 2,886.00 | 2,892.00 | 0.0K |
| 11:25 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.6K |
| 11:26 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 11:31 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 11:32 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.0K |
| 11:36 | 2,886.00 | 2,886.00 | 2,879.72 | 2,879.72 | 1.1K |
| 11:38 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 11:42 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 11:43 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 11:45 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.3K |
| 11:46 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 11:47 | 2,876.00 | 2,876.00 | 2,876.00 | 2,876.00 | 0.0K |
| 11:50 | 2,880.45 | 2,880.45 | 2,880.45 | 2,880.45 | 0.7K |
| 11:51 | 2,880.00 | 2,884.00 | 2,880.00 | 2,884.00 | 0.4K |
| 11:52 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.3K |
| 11:53 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.2K |
| 11:59 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 12:01 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.2K |
| 12:02 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.4K |
| 12:03 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 12:09 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 12:10 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 12:12 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 12:15 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 12:19 | 2,886.00 | 2,890.00 | 2,886.00 | 2,890.00 | 0.6K |
| 12:25 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 12:26 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.5K |
| 12:29 | 2,891.27 | 2,891.27 | 2,891.27 | 2,891.27 | 0.2K |
| 12:30 | 2,894.00 | 2,895.83 | 2,894.00 | 2,895.83 | 1.1K |
| 12:32 | 2,898.00 | 2,898.00 | 2,898.00 | 2,898.00 | 0.5K |
| 12:33 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 12:34 | 2,897.01 | 2,900.00 | 2,897.01 | 2,900.00 | 0.3K |
| 12:40 | 2,898.32 | 2,898.32 | 2,898.32 | 2,898.32 | 0.0K |
| 12:42 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 12:50 | 2,900.00 | 2,900.00 | 2,900.00 | 2,900.00 | 0.0K |
| 12:51 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.5K |
| 12:55 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0K |
| 12:56 | 2,892.00 | 2,896.00 | 2,892.00 | 2,896.00 | 0.4K |
| 13:01 | 2,895.99 | 2,895.99 | 2,895.99 | 2,895.99 | 0.0K |
| 13:04 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0K |
| 13:12 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 13:18 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.0K |
| 13:21 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 13:24 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.4K |
| 13:25 | 2,890.00 | 2,892.00 | 2,890.00 | 2,892.00 | 0.1K |
| 13:29 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 13:36 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 13:37 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 13:40 | 2,888.00 | 2,888.00 | 2,886.00 | 2,886.00 | 0.1K |
| 13:44 | 2,888.00 | 2,892.00 | 2,888.00 | 2,892.00 | 0.5K |
| 13:46 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.7K |
| 13:53 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 13:55 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 13:59 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 14:01 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.6K |
| 14:06 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.3K |
| 14:07 | 2,886.00 | 2,888.00 | 2,882.00 | 2,882.00 | 0.2K |
| 14:08 | 2,882.00 | 2,882.00 | 2,882.00 | 2,882.00 | 0.0K |
| 14:20 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.5K |
| 14:21 | 2,888.00 | 2,890.00 | 2,888.00 | 2,890.00 | 0.6K |
| 14:28 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.2K |
| 14:29 | 2,890.56 | 2,890.56 | 2,890.56 | 2,890.56 | 0.1K |
| 14:30 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.8K |
| 14:31 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.6K |
| 14:32 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.1K |
| 14:33 | 2,896.00 | 2,898.00 | 2,896.00 | 2,898.00 | 2.0K |
| 14:34 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 14:35 | 2,896.00 | 2,896.00 | 2,896.00 | 2,896.00 | 0.4K |
| 14:36 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 14:38 | 2,892.00 | 2,892.00 | 2,890.00 | 2,890.00 | 1.1K |
| 14:40 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.2K |
| 14:43 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.3K |
| 14:44 | 2,894.00 | 2,894.00 | 2,892.00 | 2,892.00 | 0.6K |
| 14:45 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 14:46 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 14:49 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 14:50 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 14:51 | 2,892.00 | 2,892.00 | 2,890.00 | 2,890.00 | 0.7K |
| 14:54 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 14:55 | 2,890.00 | 2,892.00 | 2,888.00 | 2,892.00 | 3.5K |
| 14:59 | 2,890.56 | 2,890.56 | 2,890.56 | 2,890.56 | 0.2K |
| 15:00 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.8K |
| 15:01 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.4K |
| 15:02 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.3K |
| 15:04 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.4K |
| 15:06 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 15:08 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 15:11 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.2K |
| 15:13 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.9K |
| 15:14 | 2,889.78 | 2,889.78 | 2,889.78 | 2,889.78 | 0.0K |
| 15:15 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.7K |
| 15:20 | 2,886.00 | 2,886.00 | 2,884.00 | 2,884.00 | 0.6K |
| 15:25 | 2,884.00 | 2,886.00 | 2,884.00 | 2,886.00 | 0.7K |
| 15:27 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.3K |
| 15:28 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 15:29 | 2,888.00 | 2,890.00 | 2,886.00 | 2,890.00 | 0.7K |
| 15:31 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.0K |
| 15:32 | 2,886.02 | 2,886.02 | 2,886.02 | 2,886.02 | 0.1K |
| 15:33 | 2,886.02 | 2,886.02 | 2,886.02 | 2,886.02 | 0.1K |
| 15:38 | 2,884.00 | 2,884.00 | 2,884.00 | 2,884.00 | 0.8K |
| 15:44 | 2,885.91 | 2,885.91 | 2,885.91 | 2,885.91 | 0.0K |
| 15:45 | 2,888.00 | 2,888.00 | 2,884.00 | 2,884.00 | 0.0K |
| 15:48 | 2,884.85 | 2,884.85 | 2,884.85 | 2,884.85 | 0.3K |
| 15:49 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.7K |
| 15:50 | 2,884.00 | 2,886.00 | 2,884.00 | 2,886.00 | 0.1K |
| 15:53 | 2,886.10 | 2,886.10 | 2,886.10 | 2,886.10 | 0.2K |
| 15:56 | 2,886.00 | 2,886.00 | 2,886.00 | 2,886.00 | 0.3K |
| 16:05 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 0.0K |
| 16:06 | 2,888.00 | 2,892.00 | 2,888.00 | 2,892.00 | 4.9K |
| 16:07 | 2,891.05 | 2,891.05 | 2,891.05 | 2,891.05 | 0.6K |
| 16:08 | 2,892.00 | 2,894.00 | 2,892.00 | 2,892.00 | 1.7K |
| 16:10 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.4K |
| 16:11 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 16:16 | 2,889.43 | 2,889.43 | 2,889.43 | 2,889.43 | 0.5K |
| 16:17 | 2,892.00 | 2,892.00 | 2,892.00 | 2,892.00 | 0.0K |
| 16:18 | 2,892.00 | 2,894.00 | 2,892.00 | 2,894.00 | 1.5K |
| 16:19 | 2,896.00 | 2,896.00 | 2,891.93 | 2,891.93 | 0.1K |
| 16:20 | 2,892.00 | 2,894.00 | 2,892.00 | 2,894.00 | 0.1K |
| 16:21 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 16:23 | 2,894.00 | 2,894.00 | 2,894.00 | 2,894.00 | 0.0K |
| 16:27 | 2,892.16 | 2,892.16 | 2,892.16 | 2,892.16 | 0.3K |
| 16:28 | 2,890.00 | 2,894.00 | 2,890.00 | 2,890.00 | 0.2K |
| 16:29 | 2,890.00 | 2,890.00 | 2,890.00 | 2,890.00 | 0.0K |
| 16:35 | 2,888.00 | 2,888.00 | 2,888.00 | 2,888.00 | 59.5K |