| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,714.00 | 2,722.00 | 2,714.00 | 2,722.00 | 0.6K |
| 08:02 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 08:03 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 08:04 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 08:07 | 2,736.00 | 2,736.00 | 2,730.00 | 2,730.00 | 0.5K |
| 08:13 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.4K |
| 08:19 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 08:20 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.4K |
| 08:21 | 2,728.00 | 2,730.00 | 2,728.00 | 2,730.00 | 0.9K |
| 08:23 | 2,726.00 | 2,726.00 | 2,722.00 | 2,722.00 | 0.2K |
| 08:24 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 08:25 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.3K |
| 08:34 | 2,726.00 | 2,726.00 | 2,722.00 | 2,722.00 | 0.7K |
| 08:35 | 2,723.34 | 2,723.34 | 2,723.34 | 2,723.34 | 0.0K |
| 08:38 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.4K |
| 08:40 | 2,723.34 | 2,723.34 | 2,723.34 | 2,723.34 | 0.0K |
| 08:43 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 08:44 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.1K |
| 08:46 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 08:47 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.1K |
| 08:48 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 08:50 | 2,728.00 | 2,734.00 | 2,728.00 | 2,734.00 | 0.3K |
| 08:52 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 08:57 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 08:58 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 2.1K |
| 08:59 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.3K |
| 09:01 | 2,728.00 | 2,728.00 | 2,725.27 | 2,725.27 | 0.2K |
| 09:04 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 09:09 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 09:10 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 09:13 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 09:14 | 2,725.78 | 2,725.78 | 2,725.78 | 2,725.78 | 0.1K |
| 09:17 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 09:18 | 2,726.00 | 2,730.00 | 2,726.00 | 2,730.00 | 0.6K |
| 09:24 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.0K |
| 09:34 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.4K |
| 09:36 | 2,738.00 | 2,738.00 | 2,730.00 | 2,730.00 | 1.5K |
| 09:37 | 2,729.78 | 2,729.78 | 2,729.78 | 2,729.78 | 0.2K |
| 09:40 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 09:41 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 09:46 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.1K |
| 09:47 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 09:51 | 2,726.00 | 2,726.00 | 2,722.00 | 2,722.00 | 0.5K |
| 09:52 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 09:54 | 2,727.56 | 2,727.56 | 2,727.56 | 2,727.56 | 0.4K |
| 10:07 | 2,730.00 | 2,730.00 | 2,726.00 | 2,726.00 | 0.7K |
| 10:08 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.4K |
| 10:09 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:10 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 10:11 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 0.6K |
| 10:16 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 10:17 | 2,723.78 | 2,723.78 | 2,722.00 | 2,722.00 | 0.6K |
| 10:19 | 2,724.00 | 2,724.00 | 2,719.56 | 2,719.56 | 1.1K |
| 10:21 | 2,715.73 | 2,715.73 | 2,714.00 | 2,714.00 | 1.9K |
| 10:23 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 10:25 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.7K |
| 10:26 | 2,714.17 | 2,714.17 | 2,714.17 | 2,714.17 | 0.1K |
| 10:33 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:35 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:38 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 10:40 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:42 | 2,714.95 | 2,714.95 | 2,714.95 | 2,714.95 | 0.4K |
| 10:45 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 10:48 | 2,716.00 | 2,716.00 | 2,712.00 | 2,712.00 | 0.5K |
| 10:49 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 10:52 | 2,714.78 | 2,714.78 | 2,714.78 | 2,714.78 | 0.2K |
| 10:54 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 10:55 | 2,712.00 | 2,714.88 | 2,712.00 | 2,712.00 | 0.3K |
| 10:58 | 2,712.00 | 2,714.00 | 2,712.00 | 2,714.00 | 0.7K |
| 10:59 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 11:00 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.3K |
| 11:01 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 11:05 | 2,716.00 | 2,720.00 | 2,716.00 | 2,720.00 | 0.4K |
| 11:12 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 11:15 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 11:18 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.5K |
| 11:19 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 11:21 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.4K |
| 11:22 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 11:24 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.2K |
| 11:25 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.2K |
| 11:26 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.1K |
| 11:28 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 11:29 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.2K |
| 11:30 | 2,726.00 | 2,728.00 | 2,726.00 | 2,728.00 | 0.1K |
| 11:32 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.2K |
| 11:33 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 11:42 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.3K |
| 11:54 | 2,726.00 | 2,730.00 | 2,726.00 | 2,726.00 | 0.8K |
| 11:55 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 0.3K |
| 12:05 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.8K |
| 12:09 | 2,718.00 | 2,722.00 | 2,718.00 | 2,722.00 | 0.7K |
| 12:12 | 2,720.00 | 2,720.00 | 2,716.00 | 2,716.00 | 1.3K |
| 12:25 | 2,716.00 | 2,718.00 | 2,716.00 | 2,718.00 | 0.8K |
| 12:26 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.4K |
| 12:29 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.2K |
| 12:31 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.4K |
| 12:32 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 12:36 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 12:37 | 2,718.00 | 2,718.00 | 2,716.00 | 2,716.00 | 0.2K |
| 12:42 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 12:46 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.2K |
| 12:50 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.3K |
| 12:51 | 2,718.00 | 2,720.00 | 2,718.00 | 2,720.00 | 0.9K |
| 12:52 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 12:53 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 12:54 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.1K |
| 12:57 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.2K |
| 12:58 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:05 | 2,719.56 | 2,719.56 | 2,719.56 | 2,719.56 | 0.0K |
| 13:07 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.3K |
| 13:08 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.6K |
| 13:09 | 2,720.00 | 2,720.00 | 2,718.00 | 2,718.00 | 1.1K |
| 13:15 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 13:16 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 13:17 | 2,716.00 | 2,716.00 | 2,714.00 | 2,714.00 | 0.0K |
| 13:23 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:24 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:25 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 13:26 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.0K |
| 13:33 | 2,718.00 | 2,718.00 | 2,716.00 | 2,716.00 | 0.3K |
| 13:40 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.7K |
| 13:43 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 13:44 | 2,712.00 | 2,714.00 | 2,712.00 | 2,714.00 | 0.5K |
| 13:45 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 13:48 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.4K |
| 13:51 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 13:52 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.3K |
| 13:57 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.3K |
| 14:04 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 14:08 | 2,716.00 | 2,716.00 | 2,712.00 | 2,712.00 | 0.7K |
| 14:10 | 2,708.00 | 2,712.00 | 2,708.00 | 2,710.00 | 1.0K |
| 14:11 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 0.4K |
| 14:12 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 1.8K |
| 14:14 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.7K |
| 14:15 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.7K |
| 14:17 | 2,710.00 | 2,710.00 | 2,706.00 | 2,706.00 | 0.5K |
| 14:19 | 2,708.63 | 2,708.63 | 2,708.63 | 2,708.63 | 0.1K |
| 14:20 | 2,706.00 | 2,706.00 | 2,704.00 | 2,704.00 | 0.3K |
| 14:21 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.3K |
| 14:22 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.1K |
| 14:24 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 14:26 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.3K |
| 14:27 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 14:28 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 14:29 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.2K |
| 14:30 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.1K |
| 14:31 | 2,700.00 | 2,702.00 | 2,700.00 | 2,700.30 | 0.6K |
| 14:32 | 2,700.00 | 2,700.00 | 2,696.00 | 2,696.00 | 0.4K |
| 14:35 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 14:36 | 2,697.49 | 2,697.49 | 2,697.49 | 2,697.49 | 0.2K |
| 14:37 | 2,696.00 | 2,696.00 | 2,694.00 | 2,694.00 | 0.6K |
| 14:42 | 2,692.00 | 2,694.00 | 2,692.00 | 2,694.00 | 1.0K |
| 14:44 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.2K |
| 14:45 | 2,696.00 | 2,696.00 | 2,692.00 | 2,692.00 | 2.7K |
| 14:46 | 2,693.27 | 2,696.00 | 2,693.27 | 2,696.00 | 0.4K |
| 14:47 | 2,694.00 | 2,694.70 | 2,692.00 | 2,694.70 | 0.6K |
| 14:48 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 14:51 | 2,694.00 | 2,694.00 | 2,692.00 | 2,692.94 | 0.8K |
| 14:54 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.9K |
| 14:55 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.2K |
| 14:56 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.1K |
| 14:58 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.2K |
| 14:59 | 2,689.40 | 2,689.40 | 2,686.00 | 2,686.00 | 0.4K |
| 15:00 | 2,684.00 | 2,686.00 | 2,680.00 | 2,686.00 | 0.4K |
| 15:02 | 2,684.00 | 2,684.00 | 2,680.10 | 2,680.10 | 0.3K |
| 15:04 | 2,678.00 | 2,682.53 | 2,678.00 | 2,682.53 | 0.9K |
| 15:05 | 2,676.00 | 2,676.00 | 2,674.00 | 2,674.00 | 0.1K |
| 15:08 | 2,678.00 | 2,678.00 | 2,676.00 | 2,676.00 | 0.3K |
| 15:09 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.1K |
| 15:10 | 2,676.01 | 2,676.01 | 2,676.01 | 2,676.01 | 0.0K |
| 15:11 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.3K |
| 15:12 | 2,678.00 | 2,680.00 | 2,678.00 | 2,678.70 | 0.2K |
| 15:14 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.2K |
| 15:15 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.5K |
| 15:16 | 2,678.00 | 2,678.00 | 2,676.00 | 2,676.00 | 0.1K |
| 15:20 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0K |
| 15:21 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.3K |
| 15:22 | 2,672.84 | 2,672.84 | 2,672.84 | 2,672.84 | 0.5K |
| 15:23 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.1K |
| 15:24 | 2,674.47 | 2,674.47 | 2,674.47 | 2,674.47 | 0.1K |
| 15:26 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 15:27 | 2,672.00 | 2,672.00 | 2,670.00 | 2,672.00 | 0.9K |
| 15:28 | 2,672.00 | 2,672.00 | 2,670.00 | 2,670.00 | 0.5K |
| 15:29 | 2,670.57 | 2,670.57 | 2,670.57 | 2,670.57 | 0.0K |
| 15:30 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.2K |
| 15:33 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 15:34 | 2,670.00 | 2,672.00 | 2,670.00 | 2,672.00 | 0.4K |
| 15:36 | 2,672.00 | 2,672.00 | 2,671.78 | 2,671.78 | 0.3K |
| 15:37 | 2,671.78 | 2,673.56 | 2,671.78 | 2,673.56 | 2.3K |
| 15:38 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.2K |
| 15:46 | 2,678.00 | 2,680.00 | 2,678.00 | 2,678.84 | 1.1K |
| 15:50 | 2,682.00 | 2,686.00 | 2,682.00 | 2,686.00 | 1.4K |
| 15:51 | 2,688.00 | 2,688.00 | 2,686.00 | 2,686.00 | 0.3K |
| 15:53 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.0K |
| 15:55 | 2,684.00 | 2,684.00 | 2,678.00 | 2,678.00 | 0.4K |
| 15:56 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.2K |
| 15:58 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.0K |
| 16:00 | 2,684.00 | 2,684.00 | 2,682.00 | 2,682.00 | 0.4K |
| 16:02 | 2,682.65 | 2,682.65 | 2,682.65 | 2,682.65 | 0.0K |
| 16:05 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.2K |
| 16:06 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.5K |
| 16:09 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.1K |
| 16:10 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.2K |
| 16:13 | 2,686.00 | 2,688.00 | 2,686.00 | 2,688.00 | 0.4K |
| 16:20 | 2,686.00 | 2,688.00 | 2,682.00 | 2,682.00 | 1.7K |
| 16:22 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.0K |
| 16:23 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.3K |
| 16:25 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 0.5K |
| 16:26 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 0.0K |
| 16:27 | 2,688.00 | 2,690.00 | 2,688.00 | 2,690.00 | 1.4K |
| 16:28 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.5K |
| 16:29 | 2,692.00 | 2,694.00 | 2,692.00 | 2,694.00 | 0.2K |
| 16:35 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 70.4K |