| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,720.00 | 2,720.00 | 2,718.00 | 2,718.00 | 0.8K |
| 08:02 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 08:05 | 2,720.00 | 2,720.00 | 2,706.00 | 2,708.00 | 1.6K |
| 08:06 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 08:11 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 2.0K |
| 08:12 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 08:21 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.4K |
| 08:22 | 2,717.41 | 2,717.41 | 2,717.41 | 2,717.41 | 0.2K |
| 08:25 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 08:26 | 2,718.00 | 2,718.00 | 2,716.00 | 2,716.00 | 1.3K |
| 08:30 | 2,718.00 | 2,722.00 | 2,718.00 | 2,722.00 | 0.5K |
| 08:36 | 2,721.64 | 2,721.64 | 2,721.64 | 2,721.64 | 0.0K |
| 08:43 | 2,718.00 | 2,722.00 | 2,718.00 | 2,722.00 | 0.8K |
| 08:45 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.4K |
| 08:49 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 08:56 | 2,722.42 | 2,722.42 | 2,722.42 | 2,722.42 | 0.7K |
| 08:58 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.5K |
| 09:00 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.2K |
| 09:02 | 2,725.56 | 2,725.56 | 2,725.56 | 2,725.56 | 0.0K |
| 09:13 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.4K |
| 09:16 | 2,730.00 | 2,732.00 | 2,730.00 | 2,732.00 | 0.3K |
| 09:18 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 09:24 | 2,730.00 | 2,730.00 | 2,722.00 | 2,722.00 | 1.3K |
| 09:26 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 09:31 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 09:33 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 09:42 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.4K |
| 09:44 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 09:49 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 09:50 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.7K |
| 09:54 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 09:56 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.3K |
| 09:58 | 2,719.97 | 2,719.97 | 2,719.97 | 2,719.97 | 2.7K |
| 09:59 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 10:00 | 2,719.85 | 2,719.85 | 2,719.85 | 2,719.85 | 2.7K |
| 10:01 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 10:06 | 2,721.00 | 2,722.00 | 2,718.00 | 2,718.00 | 0.5K |
| 10:07 | 2,718.33 | 2,718.33 | 2,718.33 | 2,718.33 | 0.2K |
| 10:12 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.3K |
| 10:16 | 2,716.00 | 2,717.41 | 2,716.00 | 2,717.41 | 0.6K |
| 10:18 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 1.0K |
| 10:22 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:29 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.5K |
| 10:30 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.8K |
| 10:33 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 10:34 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 10:38 | 2,717.49 | 2,717.49 | 2,717.49 | 2,717.49 | 0.3K |
| 10:39 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.4K |
| 10:43 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 10:47 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:48 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:53 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 1.2K |
| 10:58 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.4K |
| 10:59 | 2,715.45 | 2,715.45 | 2,715.45 | 2,715.45 | 0.0K |
| 11:01 | 2,715.73 | 2,715.73 | 2,715.73 | 2,715.73 | 1.1K |
| 11:03 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 11:04 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.6K |
| 11:05 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 11:06 | 2,717.45 | 2,718.00 | 2,717.45 | 2,718.00 | 0.4K |
| 11:07 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.6K |
| 11:08 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 11:09 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 11:15 | 2,719.56 | 2,719.56 | 2,719.56 | 2,719.56 | 0.0K |
| 11:17 | 2,718.99 | 2,718.99 | 2,718.99 | 2,718.99 | 0.2K |
| 11:23 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.4K |
| 11:31 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.7K |
| 11:33 | 2,716.00 | 2,718.00 | 2,716.00 | 2,718.00 | 0.1K |
| 11:37 | 2,716.00 | 2,716.00 | 2,714.00 | 2,716.00 | 1.2K |
| 11:38 | 2,714.00 | 2,716.00 | 2,714.00 | 2,716.00 | 0.9K |
| 11:39 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 11:41 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.2K |
| 11:44 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 11:52 | 2,715.86 | 2,716.00 | 2,715.86 | 2,716.00 | 0.9K |
| 11:53 | 2,715.65 | 2,715.65 | 2,715.65 | 2,715.65 | 0.9K |
| 11:54 | 2,714.00 | 2,714.70 | 2,714.00 | 2,714.70 | 0.9K |
| 11:57 | 2,716.37 | 2,716.37 | 2,716.37 | 2,716.37 | 1.0K |
| 11:58 | 2,714.00 | 2,714.36 | 2,714.00 | 2,714.36 | 1.0K |
| 12:00 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 12:01 | 2,717.07 | 2,717.07 | 2,717.07 | 2,717.07 | 0.1K |
| 12:06 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:07 | 2,717.05 | 2,717.05 | 2,717.05 | 2,717.05 | 0.1K |
| 12:10 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.3K |
| 12:11 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.4K |
| 12:13 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:14 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:21 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 12:23 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.3K |
| 12:28 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 12:30 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 12:33 | 2,720.00 | 2,720.00 | 2,716.00 | 2,716.00 | 0.1K |
| 12:35 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:40 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 12:41 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:43 | 2,718.00 | 2,718.54 | 2,718.00 | 2,718.54 | 0.2K |
| 12:44 | 2,720.00 | 2,720.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:46 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 12:53 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.4K |
| 12:54 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:55 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:57 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.3K |
| 12:59 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 13:00 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 13:01 | 2,720.00 | 2,720.00 | 2,716.00 | 2,716.00 | 0.1K |
| 13:03 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 13:04 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.4K |
| 13:05 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 1.3K |
| 13:06 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 13:07 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 13:08 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.5K |
| 13:09 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:11 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:15 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 13:20 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 13:22 | 2,718.74 | 2,718.74 | 2,718.74 | 2,718.74 | 0.1K |
| 13:23 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 13:24 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 13:27 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 13:31 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 13:35 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 13:41 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 13:42 | 2,718.95 | 2,718.95 | 2,718.95 | 2,718.95 | 0.4K |
| 13:43 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 13:47 | 2,718.00 | 2,718.00 | 2,716.00 | 2,716.00 | 0.8K |
| 13:52 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.5K |
| 14:01 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:03 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:04 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.3K |
| 14:08 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 14:09 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.3K |
| 14:15 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 14:16 | 2,714.00 | 2,714.00 | 2,712.00 | 2,712.00 | 0.1K |
| 14:19 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:20 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 14:21 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:23 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 1.1K |
| 14:24 | 2,715.32 | 2,715.32 | 2,715.32 | 2,715.32 | 0.0K |
| 14:28 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:31 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 14:33 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 14:35 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.3K |
| 14:36 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.2K |
| 14:37 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.9K |
| 14:38 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.4K |
| 14:40 | 2,714.57 | 2,714.57 | 2,714.57 | 2,714.57 | 0.2K |
| 14:41 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 3.0K |
| 14:42 | 2,714.00 | 2,715.00 | 2,714.00 | 2,715.00 | 7.5K |
| 14:43 | 2,714.00 | 2,714.00 | 2,708.00 | 2,708.00 | 0.4K |
| 14:45 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 14:47 | 2,702.00 | 2,703.28 | 2,702.00 | 2,703.28 | 0.9K |
| 14:49 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.2K |
| 14:50 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.3K |
| 14:51 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 14:53 | 2,700.00 | 2,700.00 | 2,698.80 | 2,698.80 | 0.5K |
| 14:55 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.5K |
| 14:56 | 2,698.00 | 2,700.00 | 2,698.00 | 2,700.00 | 0.1K |
| 14:57 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0K |
| 15:03 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 15:04 | 2,698.80 | 2,698.80 | 2,698.80 | 2,698.80 | 0.0K |
| 15:08 | 2,696.00 | 2,696.00 | 2,690.00 | 2,690.00 | 1.0K |
| 15:09 | 2,690.00 | 2,690.00 | 2,688.00 | 2,688.00 | 0.3K |
| 15:10 | 2,688.00 | 2,690.00 | 2,688.00 | 2,690.00 | 0.8K |
| 15:11 | 2,690.57 | 2,690.57 | 2,690.57 | 2,690.57 | 0.3K |
| 15:15 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.3K |
| 15:19 | 2,691.57 | 2,692.00 | 2,691.57 | 2,692.00 | 0.6K |
| 15:20 | 2,694.00 | 2,698.00 | 2,694.00 | 2,698.00 | 0.9K |
| 15:22 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.2K |
| 15:24 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.1K |
| 15:30 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.9K |
| 15:31 | 2,700.00 | 2,702.00 | 2,700.00 | 2,702.00 | 0.9K |
| 15:32 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.2K |
| 15:35 | 2,700.00 | 2,702.00 | 2,700.00 | 2,702.00 | 1.1K |
| 15:36 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.7K |
| 15:37 | 2,702.00 | 2,702.00 | 2,700.00 | 2,702.00 | 1.9K |
| 15:38 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.0K |
| 15:41 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.8K |
| 15:42 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.3K |
| 15:45 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 15:46 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 15:48 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 15:51 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 1.3K |
| 15:54 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.8K |
| 15:55 | 2,704.00 | 2,711.36 | 2,704.00 | 2,710.00 | 1.8K |
| 15:56 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.8K |
| 15:57 | 2,714.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.2K |
| 16:00 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 1.6K |
| 16:02 | 2,711.56 | 2,711.56 | 2,711.56 | 2,711.56 | 0.0K |
| 16:03 | 2,712.00 | 2,712.00 | 2,710.00 | 2,710.00 | 1.9K |
| 16:04 | 2,706.00 | 2,708.00 | 2,706.00 | 2,708.00 | 0.9K |
| 16:05 | 2,708.00 | 2,710.00 | 2,708.00 | 2,708.00 | 0.8K |
| 16:06 | 2,710.00 | 2,714.00 | 2,710.00 | 2,712.00 | 0.9K |
| 16:09 | 2,712.00 | 2,712.00 | 2,710.74 | 2,710.74 | 1.0K |
| 16:13 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.1K |
| 16:17 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.1K |
| 16:18 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.5K |
| 16:20 | 2,709.78 | 2,709.78 | 2,709.78 | 2,709.78 | 1.7K |
| 16:21 | 2,710.00 | 2,710.00 | 2,706.00 | 2,706.00 | 0.1K |
| 16:22 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 16:25 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 16:26 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 16:27 | 2,708.00 | 2,708.00 | 2,706.00 | 2,706.00 | 0.5K |
| 16:29 | 2,708.00 | 2,708.00 | 2,704.00 | 2,704.00 | 0.5K |
| 16:35 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 65.5K |