| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 2.5K |
| 08:01 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 08:02 | 2,698.00 | 2,704.00 | 2,698.00 | 2,704.00 | 0.4K |
| 08:03 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.1K |
| 08:08 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.4K |
| 08:14 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 08:15 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0K |
| 08:17 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0K |
| 08:18 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.5K |
| 08:19 | 2,700.00 | 2,706.00 | 2,700.00 | 2,706.00 | 0.4K |
| 08:20 | 2,706.00 | 2,706.00 | 2,698.00 | 2,706.00 | 0.3K |
| 08:25 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.8K |
| 08:26 | 2,700.00 | 2,703.63 | 2,700.00 | 2,703.63 | 1.6K |
| 08:29 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 08:32 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 08:33 | 2,700.00 | 2,700.00 | 2,696.00 | 2,698.00 | 0.3K |
| 08:34 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.0K |
| 08:35 | 2,694.04 | 2,694.04 | 2,694.04 | 2,694.04 | 0.0K |
| 08:36 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.2K |
| 08:38 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 08:39 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 08:45 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.6K |
| 08:49 | 2,712.00 | 2,716.00 | 2,712.00 | 2,716.00 | 0.0K |
| 08:51 | 2,711.28 | 2,711.28 | 2,711.28 | 2,711.28 | 0.0K |
| 08:53 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 08:55 | 2,716.00 | 2,724.00 | 2,716.00 | 2,724.00 | 0.2K |
| 08:58 | 2,720.00 | 2,726.00 | 2,720.00 | 2,726.00 | 0.6K |
| 08:59 | 2,724.00 | 2,726.00 | 2,724.00 | 2,726.00 | 0.5K |
| 09:00 | 2,720.00 | 2,724.00 | 2,720.00 | 2,724.00 | 0.2K |
| 09:01 | 2,720.00 | 2,722.00 | 2,720.00 | 2,722.00 | 0.2K |
| 09:02 | 2,719.63 | 2,726.00 | 2,719.63 | 2,726.00 | 0.6K |
| 09:05 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 09:07 | 2,728.00 | 2,732.00 | 2,728.00 | 2,732.00 | 0.5K |
| 09:18 | 2,730.00 | 2,730.00 | 2,728.00 | 2,728.00 | 0.1K |
| 09:19 | 2,730.00 | 2,736.00 | 2,730.00 | 2,732.00 | 0.6K |
| 09:20 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.2K |
| 09:22 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 09:25 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 09:28 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 0.6K |
| 09:29 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 09:35 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.2K |
| 09:38 | 2,728.00 | 2,730.00 | 2,724.00 | 2,724.00 | 0.5K |
| 09:39 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 09:41 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.2K |
| 09:43 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 09:44 | 2,726.00 | 2,730.00 | 2,726.00 | 2,726.00 | 0.1K |
| 09:45 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.5K |
| 09:46 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.1K |
| 09:51 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 09:52 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 10:00 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.2K |
| 10:05 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.4K |
| 10:06 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.6K |
| 10:07 | 2,728.00 | 2,730.00 | 2,728.00 | 2,730.00 | 0.0K |
| 10:10 | 2,728.00 | 2,730.00 | 2,728.00 | 2,730.00 | 0.2K |
| 10:11 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.5K |
| 10:15 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 10:17 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 10:18 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 10:21 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:24 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 10:27 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 1.4K |
| 10:29 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:30 | 2,726.00 | 2,730.00 | 2,726.00 | 2,730.00 | 0.2K |
| 10:33 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 10:35 | 2,724.00 | 2,726.00 | 2,724.00 | 2,726.00 | 0.2K |
| 10:40 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 10:43 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:45 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 0.3K |
| 10:46 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 10:48 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 10:49 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 10:51 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 10:59 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.3K |
| 11:01 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.2K |
| 11:04 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.2K |
| 11:06 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.3K |
| 11:07 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 11:08 | 2,724.00 | 2,724.00 | 2,723.56 | 2,723.56 | 0.5K |
| 11:10 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 11:11 | 2,720.00 | 2,720.00 | 2,718.00 | 2,718.00 | 1.3K |
| 11:12 | 2,716.00 | 2,720.00 | 2,716.00 | 2,718.00 | 0.4K |
| 11:15 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 11:19 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 11:24 | 2,714.00 | 2,714.00 | 2,712.00 | 2,712.00 | 2.9K |
| 11:25 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 11:31 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 11:33 | 2,715.03 | 2,715.03 | 2,715.03 | 2,715.03 | 0.3K |
| 11:34 | 2,716.00 | 2,720.00 | 2,716.00 | 2,720.00 | 0.4K |
| 11:38 | 2,719.40 | 2,721.56 | 2,719.40 | 2,721.56 | 0.0K |
| 11:40 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 11:41 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 11:42 | 2,720.00 | 2,722.00 | 2,720.00 | 2,722.00 | 0.3K |
| 11:43 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.3K |
| 11:45 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 11:48 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 11:51 | 2,724.00 | 2,726.00 | 2,724.00 | 2,726.00 | 0.1K |
| 11:53 | 2,722.00 | 2,722.00 | 2,720.00 | 2,720.00 | 0.7K |
| 11:55 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 11:56 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:00 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:01 | 2,720.00 | 2,720.00 | 2,718.00 | 2,718.00 | 0.2K |
| 12:03 | 2,719.34 | 2,719.34 | 2,719.34 | 2,719.34 | 0.0K |
| 12:04 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 12:09 | 2,715.70 | 2,717.56 | 2,715.70 | 2,717.56 | 0.1K |
| 12:11 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.4K |
| 12:13 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 67.4K |
| 12:17 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 12:19 | 2,722.00 | 2,724.00 | 2,722.00 | 2,724.00 | 0.6K |
| 12:20 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 12:21 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.4K |
| 12:22 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.5K |
| 12:29 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.5K |
| 12:30 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:31 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:33 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 12:34 | 2,718.00 | 2,720.00 | 2,718.00 | 2,720.00 | 0.5K |
| 12:40 | 2,722.00 | 2,722.00 | 2,718.00 | 2,720.00 | 0.2K |
| 12:48 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 12:52 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 12:54 | 2,722.00 | 2,724.00 | 2,722.00 | 2,724.00 | 0.3K |
| 12:56 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 0.8K |
| 12:57 | 2,720.00 | 2,720.00 | 2,716.00 | 2,717.17 | 0.5K |
| 12:59 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.2K |
| 13:03 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 13:07 | 2,718.00 | 2,720.00 | 2,718.00 | 2,720.00 | 0.7K |
| 13:09 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 13:13 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 0.3K |
| 13:14 | 2,721.56 | 2,721.56 | 2,721.56 | 2,721.56 | 0.0K |
| 13:16 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 13:21 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.5K |
| 13:27 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.4K |
| 13:29 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 13:30 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.2K |
| 13:33 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 13:34 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.7K |
| 13:35 | 2,726.00 | 2,728.00 | 2,726.00 | 2,728.00 | 1.1K |
| 13:36 | 2,726.63 | 2,726.63 | 2,726.63 | 2,726.63 | 0.1K |
| 13:37 | 2,730.00 | 2,730.00 | 2,728.00 | 2,728.00 | 0.6K |
| 13:41 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 13:57 | 2,726.00 | 2,730.00 | 2,726.00 | 2,730.00 | 0.1K |
| 14:02 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 14:04 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 14:07 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.8K |
| 14:08 | 2,732.01 | 2,732.01 | 2,730.00 | 2,730.00 | 1.7K |
| 14:09 | 2,730.00 | 2,736.00 | 2,730.00 | 2,736.00 | 0.0K |
| 14:18 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.4K |
| 14:20 | 2,740.00 | 2,740.00 | 2,736.00 | 2,736.00 | 0.8K |
| 14:22 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 14:28 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 14:30 | 2,736.00 | 2,740.00 | 2,736.00 | 2,736.00 | 0.6K |
| 14:33 | 2,734.00 | 2,736.00 | 2,734.00 | 2,736.00 | 0.4K |
| 14:35 | 2,735.56 | 2,735.56 | 2,735.56 | 2,735.56 | 0.0K |
| 14:36 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.4K |
| 14:38 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 14:39 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 14:40 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 14:44 | 2,732.00 | 2,732.00 | 2,730.00 | 2,730.00 | 0.7K |
| 14:45 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 14:47 | 2,733.56 | 2,733.56 | 2,733.56 | 2,733.56 | 0.0K |
| 14:51 | 2,730.00 | 2,732.00 | 2,730.00 | 2,732.00 | 0.9K |
| 14:52 | 2,730.00 | 2,736.00 | 2,730.00 | 2,736.00 | 0.2K |
| 14:55 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 14:56 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 14:59 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 15:00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.2K |
| 15:03 | 2,734.86 | 2,734.86 | 2,734.86 | 2,734.86 | 0.0K |
| 15:15 | 2,734.44 | 2,734.44 | 2,734.44 | 2,734.44 | 0.1K |
| 15:16 | 2,736.00 | 2,740.70 | 2,734.00 | 2,736.00 | 1.5K |
| 15:21 | 2,734.95 | 2,734.95 | 2,734.95 | 2,734.95 | 0.2K |
| 15:22 | 2,732.00 | 2,734.00 | 2,732.00 | 2,732.00 | 0.6K |
| 15:23 | 2,728.00 | 2,730.00 | 2,728.00 | 2,730.00 | 0.3K |
| 15:27 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 15:29 | 2,730.00 | 2,730.00 | 2,726.00 | 2,726.00 | 0.9K |
| 15:32 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.3K |
| 15:33 | 2,729.56 | 2,729.56 | 2,728.00 | 2,728.00 | 0.3K |
| 15:34 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.5K |
| 15:35 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 15:38 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 15:39 | 2,728.99 | 2,728.99 | 2,728.99 | 2,728.99 | 0.5K |
| 15:41 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 15:46 | 2,729.22 | 2,729.22 | 2,729.22 | 2,729.22 | 0.5K |
| 15:48 | 2,728.00 | 2,728.00 | 2,726.00 | 2,726.00 | 1.4K |
| 15:49 | 2,726.32 | 2,728.00 | 2,726.00 | 2,728.00 | 0.6K |
| 15:50 | 2,724.00 | 2,726.00 | 2,724.00 | 2,726.00 | 0.4K |
| 15:52 | 2,728.00 | 2,728.00 | 2,726.00 | 2,726.00 | 0.5K |
| 16:06 | 2,726.00 | 2,732.00 | 2,726.00 | 2,726.00 | 2.8K |
| 16:07 | 2,728.31 | 2,728.31 | 2,728.31 | 2,728.31 | 0.1K |
| 16:14 | 2,728.71 | 2,728.71 | 2,728.71 | 2,728.71 | 0.1K |
| 16:17 | 2,730.00 | 2,730.00 | 2,728.00 | 2,728.00 | 1.7K |
| 16:19 | 2,728.70 | 2,730.00 | 2,728.70 | 2,730.00 | 0.1K |
| 16:20 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.4K |
| 16:21 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 1.1K |
| 16:23 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 1.2K |
| 16:24 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 16:25 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 16:26 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 16:28 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 16:29 | 2,724.00 | 2,724.00 | 2,722.00 | 2,724.00 | 0.3K |
| 16:35 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 88.3K |