| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,774.00 | 2,774.00 | 2,770.80 | 2,770.80 | 0.2K |
| 08:01 | 2,760.00 | 2,760.00 | 2,756.00 | 2,756.00 | 0.5K |
| 08:02 | 2,758.35 | 2,758.35 | 2,758.35 | 2,758.35 | 0.2K |
| 08:04 | 2,762.00 | 2,762.00 | 2,758.00 | 2,758.00 | 0.3K |
| 08:09 | 2,768.79 | 2,768.79 | 2,762.00 | 2,762.00 | 0.8K |
| 08:10 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.1K |
| 08:11 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.3K |
| 08:15 | 2,774.00 | 2,774.00 | 2,772.00 | 2,772.00 | 0.0K |
| 08:16 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.2K |
| 08:18 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 08:19 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.2K |
| 08:21 | 2,780.00 | 2,780.00 | 2,772.00 | 2,772.00 | 0.1K |
| 08:23 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 08:25 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 08:26 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 08:27 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 08:29 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.1K |
| 08:36 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 08:39 | 2,766.00 | 2,766.00 | 2,754.00 | 2,754.00 | 0.6K |
| 08:45 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 08:46 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 08:47 | 2,758.00 | 2,758.00 | 2,756.00 | 2,756.00 | 0.1K |
| 08:48 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:10 | 2,762.00 | 2,768.00 | 2,762.00 | 2,768.00 | 0.6K |
| 09:12 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.1K |
| 09:13 | 2,768.00 | 2,768.00 | 2,763.60 | 2,763.60 | 0.0K |
| 09:14 | 2,766.00 | 2,768.00 | 2,766.00 | 2,768.00 | 0.1K |
| 09:18 | 2,766.00 | 2,774.00 | 2,766.00 | 2,772.00 | 0.1K |
| 09:19 | 2,776.00 | 2,777.07 | 2,776.00 | 2,777.07 | 0.5K |
| 09:21 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 09:22 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:24 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 09:27 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.3K |
| 09:28 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 09:32 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.1K |
| 09:33 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:36 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.5K |
| 09:38 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:42 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.1K |
| 09:43 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:47 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 09:49 | 2,768.00 | 2,768.00 | 2,764.41 | 2,766.00 | 0.4K |
| 09:51 | 2,766.00 | 2,770.00 | 2,766.00 | 2,770.00 | 0.2K |
| 09:53 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:54 | 2,766.00 | 2,770.00 | 2,766.00 | 2,770.00 | 0.0K |
| 09:55 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 09:56 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 09:57 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:00 | 2,771.98 | 2,772.00 | 2,771.98 | 2,772.00 | 0.0K |
| 10:01 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 10:03 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:04 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:06 | 2,772.00 | 2,772.00 | 2,770.00 | 2,770.00 | 0.2K |
| 10:15 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:17 | 2,770.43 | 2,770.43 | 2,770.43 | 2,770.43 | 0.7K |
| 10:22 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.2K |
| 10:24 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:31 | 2,769.20 | 2,769.20 | 2,769.20 | 2,769.20 | 0.1K |
| 10:32 | 2,770.56 | 2,770.56 | 2,770.56 | 2,770.56 | 0.0K |
| 10:33 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:37 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 10:39 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 10:42 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:43 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 10:48 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.2K |
| 10:50 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.1K |
| 10:53 | 2,769.49 | 2,769.49 | 2,769.49 | 2,769.49 | 0.1K |
| 11:01 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 11:02 | 2,772.00 | 2,778.00 | 2,772.00 | 2,778.00 | 1.8K |
| 11:03 | 2,778.88 | 2,778.88 | 2,778.88 | 2,778.88 | 0.2K |
| 11:04 | 2,778.76 | 2,778.76 | 2,778.76 | 2,778.76 | 0.3K |
| 11:06 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 11:07 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:08 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 11:10 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:12 | 2,776.24 | 2,776.24 | 2,776.24 | 2,776.24 | 0.2K |
| 11:15 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 0.1K |
| 11:16 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 11:17 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 11:21 | 2,780.00 | 2,780.00 | 2,773.81 | 2,773.81 | 2.3K |
| 11:22 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.1K |
| 11:30 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 11:35 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 11:38 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 11:49 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.4K |
| 11:53 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.2K |
| 11:56 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 12:03 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 12:09 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 0.1K |
| 12:13 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 12:14 | 2,776.00 | 2,780.00 | 2,776.00 | 2,778.00 | 0.4K |
| 12:15 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 1.7K |
| 12:16 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.1K |
| 12:20 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 12:22 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 12:25 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 12:26 | 2,773.82 | 2,773.82 | 2,773.82 | 2,773.82 | 0.0K |
| 12:28 | 2,775.09 | 2,775.09 | 2,775.09 | 2,775.09 | 0.0K |
| 12:29 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 12:30 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 12:32 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 12:37 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 12:39 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 12:41 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.8K |
| 12:53 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 12:56 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 12:59 | 2,774.00 | 2,776.00 | 2,774.00 | 2,776.00 | 1.0K |
| 13:00 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:04 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 13:05 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:08 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:11 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:13 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:17 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:18 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 13:21 | 2,782.00 | 2,786.00 | 2,782.00 | 2,782.00 | 1.5K |
| 13:23 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 1.1K |
| 13:25 | 2,788.00 | 2,792.00 | 2,788.00 | 2,790.00 | 1.3K |
| 13:26 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.7K |
| 13:27 | 2,786.00 | 2,786.00 | 2,784.00 | 2,784.00 | 0.6K |
| 13:28 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.4K |
| 13:35 | 2,781.82 | 2,781.82 | 2,781.82 | 2,781.82 | 0.0K |
| 13:40 | 2,786.00 | 2,788.00 | 2,786.00 | 2,788.00 | 1.2K |
| 13:41 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.4K |
| 13:53 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 13:54 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 13:55 | 2,782.00 | 2,784.00 | 2,782.00 | 2,784.00 | 0.5K |
| 13:58 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 14:03 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 14:05 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.2K |
| 14:06 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 14:11 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 14:12 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 14:13 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 14:15 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 14:26 | 2,778.00 | 2,780.00 | 2,778.00 | 2,780.00 | 0.7K |
| 14:28 | 2,780.00 | 2,780.00 | 2,774.00 | 2,774.00 | 0.9K |
| 14:30 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.5K |
| 14:32 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 14:37 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 14:45 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 14:46 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.5K |
| 14:49 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.4K |
| 14:58 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 1.0K |
| 15:01 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.7K |
| 15:02 | 2,776.40 | 2,776.40 | 2,776.40 | 2,776.40 | 0.0K |
| 15:03 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.7K |
| 15:04 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.6K |
| 15:05 | 2,776.24 | 2,776.24 | 2,776.24 | 2,776.24 | 0.1K |
| 15:08 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 15:12 | 2,776.07 | 2,776.07 | 2,776.07 | 2,776.07 | 0.3K |
| 15:17 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 15:18 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.6K |
| 15:19 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.1K |
| 15:20 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.7K |
| 15:21 | 2,780.00 | 2,780.00 | 2,774.00 | 2,774.00 | 1.5K |
| 15:22 | 2,773.38 | 2,776.00 | 2,773.38 | 2,776.00 | 0.1K |
| 15:34 | 2,773.38 | 2,773.38 | 2,773.38 | 2,773.38 | 0.2K |
| 15:37 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 15:40 | 2,772.34 | 2,772.34 | 2,772.34 | 2,772.34 | 0.7K |
| 15:45 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.1K |
| 15:48 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 15:49 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 15:51 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 15:52 | 2,768.00 | 2,770.00 | 2,768.00 | 2,770.00 | 2.0K |
| 15:55 | 2,770.00 | 2,770.80 | 2,770.00 | 2,770.80 | 0.4K |
| 15:56 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.4K |
| 15:58 | 2,770.52 | 2,770.52 | 2,770.52 | 2,770.52 | 0.0K |
| 15:59 | 2,770.60 | 2,770.60 | 2,770.60 | 2,770.60 | 0.8K |
| 16:00 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.3K |
| 16:03 | 2,770.00 | 2,774.00 | 2,770.00 | 2,772.00 | 0.7K |
| 16:14 | 2,774.00 | 2,780.00 | 2,774.00 | 2,780.00 | 1.3K |
| 16:15 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.8K |
| 16:16 | 2,775.98 | 2,775.98 | 2,775.98 | 2,775.98 | 0.4K |
| 16:17 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 16:18 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 16:19 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 16:21 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.5K |
| 16:22 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 0.3K |
| 16:27 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.4K |
| 16:28 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 16:29 | 2,774.00 | 2,776.00 | 2,774.00 | 2,776.00 | 1.0K |
| 16:35 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 36.6K |