| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0K |
| 08:01 | 2,848.00 | 2,848.00 | 2,832.00 | 2,832.00 | 0.3K |
| 08:08 | 2,828.00 | 2,834.00 | 2,828.00 | 2,834.00 | 0.6K |
| 08:09 | 2,826.00 | 2,826.00 | 2,822.00 | 2,822.00 | 0.2K |
| 08:10 | 2,824.00 | 2,824.00 | 2,822.00 | 2,822.00 | 1.7K |
| 08:11 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.5K |
| 08:15 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.3K |
| 08:16 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 1.2K |
| 08:18 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.0K |
| 08:21 | 2,821.53 | 2,826.00 | 2,816.00 | 2,826.00 | 0.1K |
| 08:23 | 2,819.31 | 2,819.31 | 2,819.31 | 2,819.31 | 0.3K |
| 08:25 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.1K |
| 08:27 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 08:31 | 2,814.00 | 2,814.00 | 2,814.00 | 2,814.00 | 0.2K |
| 08:34 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.1K |
| 08:36 | 2,813.16 | 2,813.16 | 2,813.16 | 2,813.16 | 0.0K |
| 08:38 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.2K |
| 08:40 | 2,807.16 | 2,807.16 | 2,807.16 | 2,807.16 | 0.3K |
| 08:41 | 2,805.29 | 2,805.29 | 2,805.29 | 2,805.29 | 0.1K |
| 08:45 | 2,808.00 | 2,808.00 | 2,808.00 | 2,808.00 | 0.0K |
| 08:48 | 2,810.00 | 2,810.00 | 2,810.00 | 2,810.00 | 0.2K |
| 08:57 | 2,812.00 | 2,812.00 | 2,812.00 | 2,812.00 | 0.0K |
| 09:01 | 2,814.00 | 2,818.00 | 2,814.00 | 2,818.00 | 0.1K |
| 09:02 | 2,820.00 | 2,820.00 | 2,818.74 | 2,818.74 | 0.2K |
| 09:06 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:07 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.0K |
| 09:09 | 2,826.00 | 2,826.00 | 2,822.74 | 2,822.74 | 0.1K |
| 09:14 | 2,818.00 | 2,822.00 | 2,818.00 | 2,822.00 | 0.2K |
| 09:15 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 09:16 | 2,823.43 | 2,823.43 | 2,823.43 | 2,823.43 | 0.1K |
| 09:21 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.0K |
| 09:23 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.0K |
| 09:26 | 2,824.00 | 2,824.00 | 2,822.00 | 2,824.00 | 0.0K |
| 09:28 | 2,822.00 | 2,822.00 | 2,822.00 | 2,822.00 | 0.1K |
| 09:30 | 2,816.00 | 2,816.00 | 2,816.00 | 2,816.00 | 0.0K |
| 09:37 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 09:39 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 0.1K |
| 09:43 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:44 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 09:48 | 2,822.75 | 2,822.75 | 2,822.75 | 2,822.75 | 0.1K |
| 09:50 | 2,822.40 | 2,822.40 | 2,822.40 | 2,822.40 | 0.0K |
| 09:58 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:02 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:03 | 2,824.00 | 2,824.00 | 2,824.00 | 2,824.00 | 0.0K |
| 10:07 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.0K |
| 10:09 | 2,820.00 | 2,820.00 | 2,816.00 | 2,816.00 | 0.5K |
| 10:10 | 2,820.00 | 2,820.00 | 2,820.00 | 2,820.00 | 0.1K |
| 10:14 | 2,818.00 | 2,818.00 | 2,818.00 | 2,818.00 | 0.4K |
| 10:17 | 2,820.00 | 2,824.00 | 2,820.00 | 2,824.00 | 0.1K |
| 10:19 | 2,822.00 | 2,824.00 | 2,822.00 | 2,824.00 | 0.1K |
| 10:21 | 2,826.00 | 2,834.00 | 2,826.00 | 2,834.00 | 1.7K |
| 10:30 | 2,836.00 | 2,836.00 | 2,834.00 | 2,834.00 | 0.3K |
| 10:33 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 0.0K |
| 10:34 | 2,838.00 | 2,838.00 | 2,838.00 | 2,838.00 | 0.0K |
| 10:35 | 2,838.00 | 2,840.00 | 2,838.00 | 2,840.00 | 0.4K |
| 10:38 | 2,840.68 | 2,840.68 | 2,840.68 | 2,840.68 | 0.3K |
| 10:39 | 2,840.00 | 2,844.00 | 2,840.00 | 2,844.00 | 1.1K |
| 10:40 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 0.3K |
| 10:41 | 2,844.00 | 2,846.00 | 2,844.00 | 2,846.00 | 0.3K |
| 10:44 | 2,844.00 | 2,848.00 | 2,844.00 | 2,848.00 | 0.9K |
| 10:45 | 2,850.00 | 2,852.00 | 2,850.00 | 2,852.00 | 0.5K |
| 10:47 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 10:48 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 1.2K |
| 10:49 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.1K |
| 10:50 | 2,852.00 | 2,852.00 | 2,850.00 | 2,850.00 | 2.0K |
| 10:51 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 1.0K |
| 10:52 | 2,854.00 | 2,856.00 | 2,854.00 | 2,856.00 | 0.7K |
| 10:53 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.2K |
| 10:54 | 2,856.00 | 2,858.00 | 2,850.00 | 2,858.00 | 3.2K |
| 10:55 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.3K |
| 10:56 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.1K |
| 10:57 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.9K |
| 11:00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 1.4K |
| 11:01 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.0K |
| 11:02 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.0K |
| 11:06 | 2,840.00 | 2,840.00 | 2,838.00 | 2,838.00 | 1.6K |
| 11:08 | 2,835.36 | 2,835.36 | 2,830.00 | 2,830.00 | 0.1K |
| 11:11 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 0.0K |
| 11:13 | 2,833.36 | 2,833.36 | 2,833.36 | 2,833.36 | 0.1K |
| 11:15 | 2,836.00 | 2,836.00 | 2,836.00 | 2,836.00 | 0.0K |
| 11:23 | 2,828.00 | 2,828.00 | 2,828.00 | 2,828.00 | 0.5K |
| 11:26 | 2,842.80 | 2,842.80 | 2,842.80 | 2,842.80 | 0.0K |
| 11:28 | 2,844.00 | 2,844.00 | 2,841.00 | 2,841.00 | 32.0K |
| 11:29 | 2,844.00 | 2,846.00 | 2,844.00 | 2,846.00 | 0.3K |
| 11:31 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 1.4K |
| 11:40 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.2K |
| 11:41 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0K |
| 11:45 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0K |
| 11:48 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.1K |
| 11:54 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.1K |
| 11:59 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 12:01 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.3K |
| 12:02 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.4K |
| 12:03 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 1.3K |
| 12:04 | 2,844.00 | 2,844.00 | 2,836.00 | 2,836.00 | 0.5K |
| 12:06 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 1.1K |
| 12:07 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 1.2K |
| 12:15 | 2,848.00 | 2,848.00 | 2,844.00 | 2,844.00 | 0.3K |
| 12:20 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.1K |
| 12:29 | 2,846.00 | 2,846.00 | 2,846.00 | 2,846.00 | 0.0K |
| 12:34 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 0.1K |
| 12:35 | 2,844.00 | 2,844.00 | 2,844.00 | 2,844.00 | 0.0K |
| 12:38 | 2,844.00 | 2,846.00 | 2,844.00 | 2,846.00 | 0.2K |
| 12:39 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.1K |
| 12:41 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 12:42 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.3K |
| 12:43 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0K |
| 12:44 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.0K |
| 12:54 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0K |
| 12:55 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0K |
| 12:59 | 2,848.00 | 2,848.00 | 2,846.00 | 2,846.00 | 0.9K |
| 13:03 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.3K |
| 13:08 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 13:09 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1.3K |
| 13:13 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 13:14 | 2,848.00 | 2,852.00 | 2,848.00 | 2,852.00 | 0.1K |
| 13:21 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.0K |
| 13:25 | 2,852.02 | 2,852.02 | 2,852.02 | 2,852.02 | 0.0K |
| 13:27 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.1K |
| 13:28 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 13:30 | 2,853.29 | 2,853.29 | 2,853.29 | 2,853.29 | 0.2K |
| 13:31 | 2,856.00 | 2,856.00 | 2,852.00 | 2,854.00 | 2.1K |
| 13:32 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 13:33 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 1.1K |
| 13:34 | 2,850.00 | 2,852.00 | 2,850.00 | 2,852.00 | 0.0K |
| 13:36 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.5K |
| 13:40 | 2,851.20 | 2,851.20 | 2,851.20 | 2,851.20 | 0.0K |
| 13:41 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.1K |
| 13:43 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.8K |
| 13:44 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.3K |
| 13:45 | 2,852.00 | 2,852.00 | 2,848.00 | 2,848.00 | 1.1K |
| 13:46 | 2,852.00 | 2,852.00 | 2,848.00 | 2,852.00 | 0.2K |
| 13:47 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.1K |
| 13:49 | 2,854.66 | 2,854.66 | 2,854.66 | 2,854.66 | 0.2K |
| 13:50 | 2,856.00 | 2,856.00 | 2,854.00 | 2,854.00 | 0.3K |
| 13:51 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.3K |
| 13:53 | 2,854.00 | 2,858.00 | 2,854.00 | 2,858.00 | 0.5K |
| 13:55 | 2,854.00 | 2,856.00 | 2,854.00 | 2,856.00 | 0.7K |
| 13:56 | 2,856.00 | 2,858.00 | 2,856.00 | 2,858.00 | 0.5K |
| 14:00 | 2,855.65 | 2,855.65 | 2,855.65 | 2,855.65 | 0.3K |
| 14:01 | 2,858.00 | 2,858.00 | 2,854.00 | 2,854.00 | 0.0K |
| 14:06 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.1K |
| 14:13 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.3K |
| 14:14 | 2,854.00 | 2,854.00 | 2,852.00 | 2,852.00 | 0.1K |
| 14:15 | 2,850.00 | 2,854.00 | 2,850.00 | 2,854.00 | 3.6K |
| 14:16 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.4K |
| 14:18 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 4.1K |
| 14:19 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.1K |
| 14:20 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.1K |
| 14:24 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 14:25 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.3K |
| 14:26 | 2,850.68 | 2,850.68 | 2,850.68 | 2,850.68 | 0.1K |
| 14:28 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0K |
| 14:36 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.2K |
| 14:41 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 1.4K |
| 14:43 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 1.2K |
| 14:44 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.3K |
| 14:45 | 2,854.00 | 2,858.00 | 2,854.00 | 2,858.00 | 0.7K |
| 14:50 | 2,858.68 | 2,858.68 | 2,858.68 | 2,858.68 | 0.0K |
| 14:52 | 2,856.00 | 2,858.68 | 2,856.00 | 2,858.68 | 0.4K |
| 14:58 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.1K |
| 14:59 | 2,857.06 | 2,857.06 | 2,857.06 | 2,857.06 | 0.0K |
| 15:00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.1K |
| 15:02 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 1.0K |
| 15:03 | 2,856.00 | 2,856.00 | 2,854.00 | 2,856.00 | 10.8K |
| 15:04 | 2,854.00 | 2,854.00 | 2,852.00 | 2,852.00 | 0.7K |
| 15:05 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.4K |
| 15:07 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.2K |
| 15:09 | 2,848.00 | 2,848.00 | 2,848.00 | 2,848.00 | 0.2K |
| 15:12 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.3K |
| 15:13 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 15:17 | 2,850.00 | 2,850.00 | 2,850.00 | 2,850.00 | 0.0K |
| 15:18 | 2,852.68 | 2,852.68 | 2,852.68 | 2,852.68 | 0.0K |
| 15:21 | 2,852.68 | 2,852.68 | 2,852.68 | 2,852.68 | 0.1K |
| 15:22 | 2,854.00 | 2,854.00 | 2,852.00 | 2,852.00 | 0.6K |
| 15:24 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0K |
| 15:26 | 2,852.00 | 2,852.00 | 2,852.00 | 2,852.00 | 0.0K |
| 15:27 | 2,854.68 | 2,854.68 | 2,854.68 | 2,854.68 | 0.0K |
| 15:30 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.5K |
| 15:31 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.0K |
| 15:35 | 2,857.66 | 2,857.66 | 2,857.66 | 2,857.66 | 0.0K |
| 15:36 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.2K |
| 15:41 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.1K |
| 15:45 | 2,858.54 | 2,858.54 | 2,856.00 | 2,856.00 | 0.1K |
| 15:49 | 2,856.00 | 2,856.00 | 2,856.00 | 2,856.00 | 0.4K |
| 15:51 | 2,854.00 | 2,854.00 | 2,854.00 | 2,854.00 | 0.1K |
| 15:54 | 2,854.00 | 2,858.00 | 2,854.00 | 2,858.00 | 0.1K |
| 15:55 | 2,856.40 | 2,856.40 | 2,856.40 | 2,856.40 | 0.2K |
| 16:00 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.0K |
| 16:01 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.1K |
| 16:02 | 2,860.00 | 2,860.00 | 2,858.00 | 2,858.00 | 0.1K |
| 16:03 | 2,862.02 | 2,862.02 | 2,862.02 | 2,862.02 | 0.1K |
| 16:07 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.1K |
| 16:12 | 2,858.00 | 2,858.81 | 2,858.00 | 2,858.81 | 2.9K |
| 16:14 | 2,859.29 | 2,859.29 | 2,859.29 | 2,859.29 | 1.5K |
| 16:16 | 2,858.00 | 2,858.00 | 2,858.00 | 2,858.00 | 0.1K |
| 16:19 | 2,858.00 | 2,858.00 | 2,856.00 | 2,856.00 | 0.9K |
| 16:20 | 2,856.00 | 2,858.00 | 2,856.00 | 2,858.00 | 0.8K |
| 16:25 | 2,861.16 | 2,861.16 | 2,861.16 | 2,861.16 | 0.4K |
| 16:26 | 2,860.00 | 2,864.00 | 2,860.00 | 2,864.00 | 0.3K |
| 16:27 | 2,866.00 | 2,866.00 | 2,864.00 | 2,866.00 | 1.1K |
| 16:29 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 0.0K |
| 16:35 | 2,866.00 | 2,866.00 | 2,866.00 | 2,866.00 | 56.5K |