| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.5K |
| 08:01 | 2,754.00 | 2,754.00 | 2,750.00 | 2,750.00 | 0.3K |
| 08:02 | 2,761.07 | 2,761.07 | 2,761.07 | 2,761.07 | 0.0K |
| 08:03 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 08:05 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 08:07 | 2,761.67 | 2,761.67 | 2,761.67 | 2,761.67 | 0.2K |
| 08:09 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.0K |
| 08:13 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 1.3K |
| 08:15 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.2K |
| 08:18 | 2,755.45 | 2,756.00 | 2,754.00 | 2,756.00 | 0.6K |
| 08:19 | 2,754.00 | 2,754.00 | 2,751.83 | 2,751.83 | 0.3K |
| 08:20 | 2,754.00 | 2,756.00 | 2,752.00 | 2,752.00 | 0.1K |
| 08:23 | 2,754.00 | 2,754.00 | 2,750.00 | 2,750.00 | 0.0K |
| 08:25 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.1K |
| 08:26 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 08:28 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 08:29 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.3K |
| 08:30 | 2,752.00 | 2,752.00 | 2,751.06 | 2,751.06 | 0.1K |
| 08:36 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.3K |
| 08:38 | 2,748.00 | 2,750.00 | 2,747.00 | 2,747.00 | 0.2K |
| 08:40 | 2,748.54 | 2,748.54 | 2,748.54 | 2,748.54 | 0.3K |
| 08:41 | 2,750.00 | 2,752.00 | 2,750.00 | 2,752.00 | 0.3K |
| 08:42 | 2,756.00 | 2,758.00 | 2,756.00 | 2,758.00 | 0.1K |
| 08:43 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.1K |
| 08:45 | 2,761.34 | 2,761.34 | 2,761.34 | 2,761.34 | 0.0K |
| 08:48 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 08:54 | 2,764.08 | 2,764.08 | 2,764.08 | 2,764.08 | 0.2K |
| 08:55 | 2,763.69 | 2,763.69 | 2,763.69 | 2,763.69 | 0.1K |
| 08:58 | 2,768.00 | 2,768.00 | 2,768.00 | 2,768.00 | 0.2K |
| 09:00 | 2,764.00 | 2,764.00 | 2,762.00 | 2,764.00 | 1.5K |
| 09:02 | 2,764.00 | 2,764.00 | 2,760.11 | 2,760.11 | 0.5K |
| 09:10 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:12 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:13 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:14 | 2,758.00 | 2,758.00 | 2,754.00 | 2,754.00 | 0.2K |
| 09:15 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 09:16 | 2,744.02 | 2,744.02 | 2,744.02 | 2,744.02 | 0.0K |
| 09:18 | 2,758.00 | 2,760.00 | 2,758.00 | 2,760.00 | 1.1K |
| 09:19 | 2,758.00 | 2,758.00 | 2,757.80 | 2,757.80 | 0.2K |
| 09:21 | 2,758.00 | 2,758.00 | 2,756.00 | 2,756.00 | 0.1K |
| 09:23 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 09:26 | 2,760.00 | 2,760.00 | 2,758.00 | 2,758.00 | 0.4K |
| 09:28 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 09:31 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 09:35 | 2,760.00 | 2,762.00 | 2,760.00 | 2,762.00 | 0.1K |
| 09:36 | 2,762.00 | 2,764.00 | 2,760.00 | 2,760.00 | 0.5K |
| 09:38 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.2K |
| 09:41 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 09:51 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:52 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.1K |
| 09:54 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 09:55 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.0K |
| 09:59 | 2,766.00 | 2,766.00 | 2,766.00 | 2,766.00 | 0.3K |
| 10:09 | 2,764.07 | 2,764.07 | 2,764.07 | 2,764.07 | 0.3K |
| 10:10 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.4K |
| 10:16 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.6K |
| 10:17 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.0K |
| 10:21 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 10:29 | 2,764.00 | 2,764.00 | 2,762.00 | 2,762.00 | 0.3K |
| 10:30 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 10:32 | 2,762.00 | 2,762.00 | 2,756.00 | 2,756.00 | 1.5K |
| 10:33 | 2,752.00 | 2,752.00 | 2,750.00 | 2,752.00 | 0.2K |
| 10:34 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 10:45 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 10:49 | 2,754.00 | 2,754.00 | 2,752.00 | 2,752.00 | 0.2K |
| 10:54 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 10:55 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 10:57 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 10:59 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.2K |
| 11:05 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.4K |
| 11:09 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:23 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 11:25 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:27 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.2K |
| 11:29 | 2,757.93 | 2,757.93 | 2,757.93 | 2,757.93 | 0.3K |
| 11:35 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.0K |
| 11:36 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 11:38 | 2,762.00 | 2,762.00 | 2,762.00 | 2,762.00 | 0.1K |
| 11:39 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.1K |
| 11:41 | 2,758.00 | 2,758.00 | 2,758.00 | 2,758.00 | 0.7K |
| 11:50 | 2,760.65 | 2,760.65 | 2,760.65 | 2,760.65 | 0.3K |
| 11:57 | 2,764.00 | 2,764.00 | 2,764.00 | 2,764.00 | 0.0K |
| 12:01 | 2,758.00 | 2,758.00 | 2,756.00 | 2,756.00 | 0.2K |
| 12:02 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.5K |
| 12:03 | 2,760.00 | 2,760.00 | 2,756.00 | 2,756.00 | 0.2K |
| 12:04 | 2,756.00 | 2,756.00 | 2,756.00 | 2,756.00 | 0.0K |
| 12:11 | 2,760.00 | 2,760.00 | 2,760.00 | 2,760.00 | 0.1K |
| 12:16 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.3K |
| 12:22 | 2,750.00 | 2,754.00 | 2,750.00 | 2,754.00 | 0.0K |
| 12:23 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.2K |
| 12:25 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 12:26 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.1K |
| 12:29 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.1K |
| 12:31 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.0K |
| 12:33 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.5K |
| 12:34 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.1K |
| 12:36 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 12:37 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 12:41 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 12:48 | 2,748.09 | 2,748.09 | 2,748.09 | 2,748.09 | 0.7K |
| 12:49 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.0K |
| 12:52 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 12:53 | 2,745.56 | 2,745.56 | 2,745.56 | 2,745.56 | 0.0K |
| 12:55 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.2K |
| 12:59 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 13:06 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 13:14 | 2,746.00 | 2,748.00 | 2,746.00 | 2,748.00 | 1.4K |
| 13:15 | 2,749.13 | 2,749.13 | 2,749.13 | 2,749.13 | 0.1K |
| 13:17 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.0K |
| 13:25 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 13:29 | 2,754.00 | 2,754.00 | 2,754.00 | 2,754.00 | 0.4K |
| 13:30 | 2,752.00 | 2,752.00 | 2,748.00 | 2,748.00 | 0.4K |
| 13:34 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 0.3K |
| 13:35 | 2,750.54 | 2,752.00 | 2,750.54 | 2,752.00 | 0.4K |
| 13:41 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.4K |
| 13:43 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.0K |
| 13:44 | 2,750.89 | 2,750.89 | 2,750.89 | 2,750.89 | 0.3K |
| 13:46 | 2,752.00 | 2,752.00 | 2,752.00 | 2,752.00 | 0.5K |
| 13:51 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 13:52 | 2,748.00 | 2,748.00 | 2,746.69 | 2,748.00 | 0.1K |
| 13:59 | 2,746.00 | 2,748.00 | 2,746.00 | 2,748.00 | 0.2K |
| 14:04 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 14:09 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.7K |
| 14:15 | 2,748.00 | 2,748.00 | 2,742.00 | 2,742.00 | 0.1K |
| 14:20 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 3.5K |
| 14:21 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.3K |
| 14:23 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 14:24 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 14:30 | 2,742.00 | 2,746.00 | 2,742.00 | 2,744.00 | 0.7K |
| 14:35 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 14:36 | 2,742.00 | 2,744.00 | 2,742.00 | 2,744.00 | 0.3K |
| 14:38 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 14:39 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 14:42 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 14:44 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 14:45 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 14:47 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.5K |
| 14:49 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.2K |
| 14:52 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.1K |
| 14:59 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 15:05 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.0K |
| 15:06 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.5K |
| 15:07 | 2,746.00 | 2,750.00 | 2,746.00 | 2,750.00 | 0.2K |
| 15:10 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 15:11 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 0.7K |
| 15:12 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 1.4K |
| 15:13 | 2,736.00 | 2,736.00 | 2,734.00 | 2,734.00 | 1.0K |
| 15:14 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 15:17 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.8K |
| 15:19 | 2,732.97 | 2,732.97 | 2,731.03 | 2,731.03 | 0.0K |
| 15:20 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.2K |
| 15:22 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 15:24 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 15:25 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.3K |
| 15:26 | 2,732.00 | 2,734.43 | 2,732.00 | 2,734.43 | 0.3K |
| 15:28 | 2,736.00 | 2,736.00 | 2,732.00 | 2,732.00 | 0.2K |
| 15:29 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 15:30 | 2,732.42 | 2,732.42 | 2,732.42 | 2,732.42 | 0.2K |
| 15:31 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.2K |
| 15:33 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 15:34 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 15:35 | 2,730.00 | 2,730.00 | 2,724.00 | 2,724.00 | 0.5K |
| 15:36 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 15:37 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.2K |
| 15:38 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 15:39 | 2,720.00 | 2,728.00 | 2,720.00 | 2,728.00 | 0.9K |
| 15:40 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 3.7K |
| 15:41 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.7K |
| 15:42 | 2,734.00 | 2,736.00 | 2,734.00 | 2,736.00 | 3.0K |
| 15:45 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.2K |
| 15:46 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.2K |
| 15:48 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 15:49 | 2,742.00 | 2,750.00 | 2,742.00 | 2,746.00 | 3.0K |
| 15:53 | 2,744.00 | 2,744.00 | 2,742.00 | 2,742.00 | 0.6K |
| 15:54 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.2K |
| 15:57 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.1K |
| 16:00 | 2,744.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.4K |
| 16:07 | 2,748.00 | 2,750.00 | 2,748.00 | 2,748.00 | 0.7K |
| 16:12 | 2,748.00 | 2,748.00 | 2,748.00 | 2,748.00 | 1.6K |
| 16:13 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.4K |
| 16:15 | 2,749.00 | 2,749.00 | 2,749.00 | 2,749.00 | 0.3K |
| 16:16 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.7K |
| 16:17 | 2,746.00 | 2,746.00 | 2,744.00 | 2,744.00 | 0.7K |
| 16:18 | 2,746.84 | 2,746.84 | 2,746.84 | 2,746.84 | 0.2K |
| 16:20 | 2,748.00 | 2,748.00 | 2,746.00 | 2,746.00 | 0.6K |
| 16:21 | 2,744.00 | 2,744.00 | 2,744.00 | 2,744.00 | 0.0K |
| 16:22 | 2,746.00 | 2,746.88 | 2,746.00 | 2,746.88 | 1.4K |
| 16:23 | 2,744.00 | 2,746.00 | 2,744.00 | 2,746.00 | 0.8K |
| 16:24 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 0.1K |
| 16:25 | 2,744.79 | 2,744.79 | 2,744.00 | 2,744.00 | 0.5K |
| 16:26 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.3K |
| 16:28 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 16:29 | 2,744.00 | 2,744.00 | 2,740.00 | 2,744.00 | 0.3K |
| 16:35 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 398.2K |