| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 1.0K |
| 08:01 | 2,778.00 | 2,786.00 | 2,774.08 | 2,786.00 | 1.8K |
| 08:02 | 2,791.94 | 2,791.94 | 2,791.94 | 2,791.94 | 0.8K |
| 08:07 | 2,788.00 | 2,788.09 | 2,788.00 | 2,788.09 | 1.6K |
| 08:09 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 5.8K |
| 08:10 | 2,776.00 | 2,776.00 | 2,774.00 | 2,774.00 | 0.1K |
| 08:15 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 2.5K |
| 08:16 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 08:17 | 2,780.00 | 2,780.00 | 2,772.00 | 2,772.00 | 1.1K |
| 08:18 | 2,770.03 | 2,770.03 | 2,770.03 | 2,770.03 | 0.1K |
| 08:19 | 2,776.00 | 2,781.34 | 2,776.00 | 2,781.34 | 0.4K |
| 08:20 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.1K |
| 08:22 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.2K |
| 08:23 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 08:24 | 2,772.05 | 2,772.05 | 2,772.05 | 2,772.05 | 2.3K |
| 08:28 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.8K |
| 08:33 | 2,762.00 | 2,769.12 | 2,762.00 | 2,766.00 | 0.5K |
| 08:35 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.2K |
| 08:36 | 2,764.00 | 2,766.00 | 2,764.00 | 2,766.00 | 0.0K |
| 08:37 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 08:38 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 08:39 | 2,766.72 | 2,766.72 | 2,766.72 | 2,766.72 | 0.7K |
| 08:40 | 2,766.72 | 2,767.56 | 2,766.72 | 2,767.56 | 0.4K |
| 08:47 | 2,768.00 | 2,768.70 | 2,768.00 | 2,768.70 | 0.8K |
| 08:50 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 08:54 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.6K |
| 08:55 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 08:57 | 2,768.08 | 2,770.00 | 2,764.00 | 2,770.00 | 0.9K |
| 09:01 | 2,769.92 | 2,769.92 | 2,769.92 | 2,769.92 | 2.9K |
| 09:05 | 2,762.00 | 2,764.00 | 2,760.00 | 2,763.56 | 1.8K |
| 09:06 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.2K |
| 09:07 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.4K |
| 09:08 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.1K |
| 09:10 | 2,768.00 | 2,772.00 | 2,768.00 | 2,772.00 | 0.3K |
| 09:11 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 09:15 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.1K |
| 09:19 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 09:20 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.3K |
| 09:22 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:24 | 2,771.40 | 2,771.40 | 2,771.40 | 2,771.40 | 0.0K |
| 09:25 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.1K |
| 09:27 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 09:29 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 09:30 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:31 | 2,774.00 | 2,774.00 | 2,774.00 | 2,774.00 | 0.0K |
| 09:33 | 2,770.00 | 2,770.00 | 2,768.00 | 2,768.00 | 0.1K |
| 09:34 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.0K |
| 09:36 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.0K |
| 09:40 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.1K |
| 09:43 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 09:44 | 2,768.00 | 2,770.00 | 2,768.00 | 2,770.00 | 1.2K |
| 09:45 | 2,770.00 | 2,770.00 | 2,770.00 | 2,770.00 | 0.2K |
| 09:46 | 2,772.00 | 2,772.00 | 2,772.00 | 2,772.00 | 0.1K |
| 09:52 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.3K |
| 09:59 | 2,777.40 | 2,777.40 | 2,777.40 | 2,777.40 | 0.1K |
| 10:00 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 10:03 | 2,782.00 | 2,782.00 | 2,778.00 | 2,778.00 | 0.8K |
| 10:04 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 10:14 | 2,778.00 | 2,781.56 | 2,778.00 | 2,781.56 | 0.1K |
| 10:15 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 10:17 | 2,778.00 | 2,778.00 | 2,778.00 | 2,778.00 | 0.0K |
| 10:19 | 2,779.68 | 2,779.68 | 2,779.68 | 2,779.68 | 0.0K |
| 10:21 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:22 | 2,778.00 | 2,778.00 | 2,776.00 | 2,776.00 | 2.7K |
| 10:25 | 2,776.00 | 2,782.00 | 2,776.00 | 2,778.00 | 0.8K |
| 10:26 | 2,782.00 | 2,782.00 | 2,774.00 | 2,774.00 | 1.8K |
| 10:27 | 2,772.00 | 2,772.00 | 2,768.00 | 2,768.00 | 3.9K |
| 10:28 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 10:31 | 2,776.00 | 2,776.00 | 2,776.00 | 2,776.00 | 0.0K |
| 10:32 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 10:34 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 10:36 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.0K |
| 10:42 | 2,768.00 | 2,774.00 | 2,768.00 | 2,774.00 | 0.1K |
| 10:47 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 10:48 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:50 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.3K |
| 10:51 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:53 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 10:55 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 10:56 | 2,782.81 | 2,782.81 | 2,782.81 | 2,782.81 | 0.0K |
| 10:57 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 10:59 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.0K |
| 11:02 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 11:09 | 2,781.14 | 2,781.14 | 2,781.14 | 2,781.14 | 0.4K |
| 11:12 | 2,782.80 | 2,782.80 | 2,782.80 | 2,782.80 | 0.2K |
| 11:13 | 2,781.40 | 2,781.40 | 2,781.40 | 2,781.40 | 0.4K |
| 11:19 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 11:26 | 2,783.56 | 2,783.56 | 2,783.56 | 2,783.56 | 0.0K |
| 11:27 | 2,784.00 | 2,786.00 | 2,784.00 | 2,786.00 | 0.1K |
| 11:32 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 11:34 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 11:38 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.2K |
| 11:42 | 2,780.00 | 2,780.00 | 2,780.00 | 2,780.00 | 0.1K |
| 11:44 | 2,786.00 | 2,788.00 | 2,784.00 | 2,788.00 | 0.6K |
| 11:47 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.1K |
| 11:49 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 11:51 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.7K |
| 11:52 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 11:53 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.0K |
| 11:54 | 2,784.76 | 2,786.00 | 2,784.76 | 2,786.00 | 0.0K |
| 11:58 | 2,782.00 | 2,782.00 | 2,782.00 | 2,782.00 | 0.1K |
| 12:00 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:03 | 2,784.00 | 2,784.00 | 2,784.00 | 2,784.00 | 0.0K |
| 12:06 | 2,786.44 | 2,788.00 | 2,784.00 | 2,784.00 | 0.4K |
| 12:07 | 2,786.00 | 2,786.00 | 2,786.00 | 2,786.00 | 0.0K |
| 12:12 | 2,788.00 | 2,788.00 | 2,786.00 | 2,786.00 | 0.1K |
| 12:18 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.2K |
| 12:19 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 12:20 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 12:22 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 12:23 | 2,790.00 | 2,792.00 | 2,790.00 | 2,790.00 | 1.5K |
| 12:24 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 12:25 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 12:26 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 12:28 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 12:30 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 12:38 | 2,790.00 | 2,790.00 | 2,788.00 | 2,788.00 | 1.2K |
| 12:39 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.2K |
| 12:47 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.2K |
| 12:53 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.2K |
| 13:02 | 2,790.00 | 2,792.00 | 2,790.00 | 2,792.00 | 0.2K |
| 13:03 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 13:05 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:06 | 2,790.48 | 2,790.48 | 2,790.48 | 2,790.48 | 1.8K |
| 13:11 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 13:16 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.0K |
| 13:20 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.4K |
| 13:23 | 2,791.56 | 2,791.56 | 2,791.56 | 2,791.56 | 0.0K |
| 13:24 | 2,788.00 | 2,788.00 | 2,788.00 | 2,788.00 | 0.0K |
| 13:26 | 2,786.12 | 2,786.12 | 2,786.12 | 2,786.12 | 1.8K |
| 13:27 | 2,789.40 | 2,792.00 | 2,789.40 | 2,792.00 | 0.2K |
| 13:32 | 2,790.43 | 2,790.43 | 2,790.43 | 2,790.43 | 0.0K |
| 13:36 | 2,792.00 | 2,796.00 | 2,792.00 | 2,796.00 | 0.2K |
| 13:38 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:40 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:43 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.1K |
| 13:44 | 2,790.00 | 2,790.00 | 2,790.00 | 2,790.00 | 0.0K |
| 13:46 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:47 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:49 | 2,794.00 | 2,794.00 | 2,794.00 | 2,794.00 | 0.1K |
| 13:52 | 2,793.96 | 2,793.96 | 2,793.96 | 2,793.96 | 0.4K |
| 13:57 | 2,792.00 | 2,792.00 | 2,792.00 | 2,792.00 | 0.0K |
| 13:58 | 2,797.51 | 2,797.51 | 2,797.51 | 2,797.51 | 0.8K |
| 14:00 | 2,794.98 | 2,794.98 | 2,794.98 | 2,794.98 | 2.3K |
| 14:01 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.6K |
| 14:02 | 2,798.00 | 2,800.00 | 2,798.00 | 2,800.00 | 0.4K |
| 14:04 | 2,797.65 | 2,797.65 | 2,797.65 | 2,797.65 | 1.1K |
| 14:10 | 2,798.77 | 2,798.77 | 2,798.77 | 2,798.77 | 0.1K |
| 14:14 | 2,800.00 | 2,801.66 | 2,800.00 | 2,801.66 | 0.3K |
| 14:16 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 14:18 | 2,798.00 | 2,801.66 | 2,798.00 | 2,801.66 | 0.4K |
| 14:27 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.0K |
| 14:29 | 2,801.95 | 2,801.95 | 2,801.95 | 2,801.95 | 0.2K |
| 14:30 | 2,800.00 | 2,800.00 | 2,798.00 | 2,798.00 | 0.8K |
| 14:32 | 2,800.00 | 2,800.00 | 2,796.00 | 2,796.00 | 0.0K |
| 14:34 | 2,794.00 | 2,795.52 | 2,794.00 | 2,795.52 | 0.8K |
| 14:35 | 2,796.00 | 2,796.00 | 2,796.00 | 2,796.00 | 0.1K |
| 14:36 | 2,798.00 | 2,800.00 | 2,798.00 | 2,800.00 | 0.0K |
| 14:37 | 2,796.39 | 2,796.39 | 2,796.39 | 2,796.39 | 2.7K |
| 14:50 | 2,799.95 | 2,799.95 | 2,799.95 | 2,799.95 | 0.5K |
| 14:51 | 2,802.00 | 2,806.00 | 2,802.00 | 2,806.00 | 0.3K |
| 14:55 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.3K |
| 14:56 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.3K |
| 14:57 | 2,806.00 | 2,806.00 | 2,804.00 | 2,804.00 | 0.2K |
| 15:00 | 2,806.76 | 2,808.34 | 2,806.76 | 2,808.34 | 1.4K |
| 15:02 | 2,808.00 | 2,808.00 | 2,806.00 | 2,806.00 | 0.5K |
| 15:03 | 2,806.89 | 2,810.00 | 2,806.00 | 2,806.00 | 2.2K |
| 15:04 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 15:07 | 2,806.00 | 2,806.00 | 2,806.00 | 2,806.00 | 0.1K |
| 15:10 | 2,804.00 | 2,804.00 | 2,800.00 | 2,800.00 | 0.6K |
| 15:11 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.4K |
| 15:15 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.3K |
| 15:20 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.2K |
| 15:22 | 2,801.20 | 2,801.20 | 2,801.20 | 2,801.20 | 0.0K |
| 15:27 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 15:30 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.4K |
| 15:34 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.1K |
| 15:35 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 15:38 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 15:41 | 2,801.40 | 2,801.40 | 2,801.40 | 2,801.40 | 0.0K |
| 15:42 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 15:45 | 2,800.00 | 2,801.40 | 2,800.00 | 2,801.40 | 0.1K |
| 15:51 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 15:52 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 15:54 | 2,798.00 | 2,798.00 | 2,798.00 | 2,798.00 | 0.0K |
| 15:57 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 16:04 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.1K |
| 16:06 | 2,802.00 | 2,804.00 | 2,802.00 | 2,804.00 | 0.9K |
| 16:07 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 0.3K |
| 16:12 | 2,804.00 | 2,804.00 | 2,800.00 | 2,800.00 | 1.5K |
| 16:13 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.1K |
| 16:16 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 16:17 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 16:19 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.2K |
| 16:21 | 2,804.00 | 2,804.00 | 2,802.00 | 2,802.00 | 0.4K |
| 16:23 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.3K |
| 16:25 | 2,802.00 | 2,802.00 | 2,802.00 | 2,802.00 | 0.0K |
| 16:26 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 0.0K |
| 16:27 | 2,800.51 | 2,800.51 | 2,800.51 | 2,800.51 | 0.0K |
| 16:29 | 2,802.00 | 2,802.00 | 2,800.00 | 2,800.00 | 0.1K |
| 16:35 | 2,804.00 | 2,804.00 | 2,804.00 | 2,804.00 | 241.8K |