| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.5K |
| 08:01 | 2,684.00 | 2,684.00 | 2,674.00 | 2,684.00 | 0.2K |
| 08:03 | 2,694.01 | 2,698.00 | 2,686.00 | 2,698.00 | 2.0K |
| 08:05 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.0K |
| 08:06 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.6K |
| 08:08 | 2,700.00 | 2,700.00 | 2,692.00 | 2,692.00 | 0.4K |
| 08:10 | 2,698.00 | 2,700.00 | 2,692.00 | 2,700.00 | 0.1K |
| 08:11 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 08:12 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 08:14 | 2,706.00 | 2,706.00 | 2,698.00 | 2,698.00 | 0.7K |
| 08:17 | 2,700.00 | 2,700.00 | 2,698.00 | 2,698.00 | 0.1K |
| 08:18 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.2K |
| 08:22 | 2,700.00 | 2,700.00 | 2,696.00 | 2,696.00 | 0.4K |
| 08:29 | 2,692.44 | 2,696.00 | 2,692.44 | 2,696.00 | 0.1K |
| 08:30 | 2,692.00 | 2,692.00 | 2,690.00 | 2,690.00 | 0.1K |
| 08:31 | 2,692.00 | 2,694.00 | 2,690.00 | 2,690.00 | 0.2K |
| 08:34 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.3K |
| 08:39 | 2,688.00 | 2,690.00 | 2,688.00 | 2,690.00 | 0.2K |
| 08:40 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 0.0K |
| 08:42 | 2,691.80 | 2,691.80 | 2,691.80 | 2,691.80 | 0.8K |
| 08:43 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.2K |
| 08:45 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.0K |
| 08:50 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.2K |
| 08:52 | 2,693.25 | 2,693.25 | 2,693.25 | 2,693.25 | 0.1K |
| 08:53 | 2,693.04 | 2,693.04 | 2,692.00 | 2,692.00 | 0.3K |
| 08:57 | 2,693.25 | 2,693.25 | 2,693.25 | 2,693.25 | 0.2K |
| 08:59 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.0K |
| 09:01 | 2,694.00 | 2,694.00 | 2,692.00 | 2,692.00 | 0.2K |
| 09:02 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.1K |
| 09:04 | 2,694.00 | 2,696.00 | 2,694.00 | 2,696.00 | 0.5K |
| 09:05 | 2,698.00 | 2,698.00 | 2,696.00 | 2,696.00 | 0.3K |
| 09:06 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0K |
| 09:07 | 2,690.00 | 2,690.00 | 2,688.00 | 2,688.00 | 0.6K |
| 09:10 | 2,686.00 | 2,696.00 | 2,686.00 | 2,694.00 | 1.4K |
| 09:11 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 09:14 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.3K |
| 09:16 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 09:17 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.1K |
| 09:18 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.0K |
| 09:20 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.1K |
| 09:21 | 2,702.00 | 2,706.00 | 2,702.00 | 2,706.00 | 0.1K |
| 09:26 | 2,706.72 | 2,706.72 | 2,706.72 | 2,706.72 | 0.3K |
| 09:27 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 09:30 | 2,702.00 | 2,702.00 | 2,696.00 | 2,698.00 | 0.8K |
| 09:33 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 09:34 | 2,696.00 | 2,696.00 | 2,694.00 | 2,694.00 | 0.3K |
| 09:35 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0K |
| 09:36 | 2,694.72 | 2,694.72 | 2,694.72 | 2,694.72 | 0.1K |
| 09:37 | 2,694.72 | 2,694.72 | 2,694.72 | 2,694.72 | 0.1K |
| 09:39 | 2,696.00 | 2,696.00 | 2,694.00 | 2,694.00 | 0.2K |
| 09:41 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.3K |
| 09:42 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 09:43 | 2,700.00 | 2,700.00 | 2,696.00 | 2,696.00 | 0.9K |
| 09:44 | 2,696.00 | 2,700.00 | 2,696.00 | 2,700.00 | 0.3K |
| 09:45 | 2,704.54 | 2,704.54 | 2,704.54 | 2,704.54 | 1.0K |
| 09:46 | 2,702.00 | 2,702.00 | 2,700.00 | 2,700.00 | 0.2K |
| 09:49 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.1K |
| 09:51 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 09:59 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 10:03 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 10:05 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.2K |
| 10:06 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.3K |
| 10:11 | 2,694.00 | 2,694.00 | 2,690.00 | 2,692.00 | 0.8K |
| 10:15 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.3K |
| 10:16 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.0K |
| 10:17 | 2,694.00 | 2,696.00 | 2,694.00 | 2,696.00 | 0.4K |
| 10:18 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 10:20 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.2K |
| 10:22 | 2,698.00 | 2,700.00 | 2,698.00 | 2,700.00 | 0.5K |
| 10:23 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 10:25 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.2K |
| 10:28 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.0K |
| 10:40 | 2,694.00 | 2,698.00 | 2,694.00 | 2,698.00 | 0.0K |
| 10:41 | 2,698.00 | 2,702.00 | 2,698.00 | 2,702.00 | 0.9K |
| 10:44 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.0K |
| 10:45 | 2,700.00 | 2,702.00 | 2,700.00 | 2,702.00 | 0.5K |
| 10:51 | 2,698.00 | 2,698.00 | 2,698.00 | 2,698.00 | 0.1K |
| 10:53 | 2,696.00 | 2,696.00 | 2,696.00 | 2,696.00 | 0.3K |
| 10:54 | 2,698.00 | 2,698.00 | 2,696.00 | 2,696.00 | 0.1K |
| 10:55 | 2,694.00 | 2,694.00 | 2,694.00 | 2,694.00 | 0.1K |
| 10:59 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 0.0K |
| 11:00 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.2K |
| 11:09 | 2,692.00 | 2,692.00 | 2,692.00 | 2,692.00 | 0.6K |
| 11:14 | 2,690.00 | 2,690.00 | 2,690.00 | 2,690.00 | 0.1K |
| 11:15 | 2,688.00 | 2,688.00 | 2,688.00 | 2,688.00 | 0.1K |
| 11:18 | 2,686.00 | 2,686.00 | 2,686.00 | 2,686.00 | 0.2K |
| 11:22 | 2,684.00 | 2,684.00 | 2,684.00 | 2,684.00 | 0.1K |
| 11:23 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.1K |
| 11:26 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.0K |
| 11:31 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.3K |
| 11:35 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.2K |
| 11:42 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0K |
| 11:44 | 2,676.00 | 2,676.00 | 2,672.00 | 2,672.00 | 0.2K |
| 11:48 | 2,673.37 | 2,676.00 | 2,672.00 | 2,676.00 | 1.2K |
| 11:49 | 2,676.45 | 2,676.45 | 2,676.45 | 2,676.45 | 0.0K |
| 11:51 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.2K |
| 11:56 | 2,674.00 | 2,678.00 | 2,674.00 | 2,678.00 | 0.4K |
| 11:59 | 2,674.00 | 2,676.00 | 2,674.00 | 2,676.00 | 0.2K |
| 12:01 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.0K |
| 12:07 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.0K |
| 12:10 | 2,678.00 | 2,682.00 | 2,676.00 | 2,678.00 | 1.3K |
| 12:16 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 12:20 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.8K |
| 12:21 | 2,664.00 | 2,664.00 | 2,663.22 | 2,663.22 | 2.8K |
| 12:25 | 2,664.00 | 2,666.00 | 2,664.00 | 2,666.00 | 0.2K |
| 12:27 | 2,668.41 | 2,668.41 | 2,666.00 | 2,666.00 | 0.6K |
| 12:29 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.4K |
| 12:30 | 2,676.00 | 2,676.00 | 2,670.00 | 2,670.00 | 0.6K |
| 12:34 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.0K |
| 12:36 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.1K |
| 12:43 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.1K |
| 12:45 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.1K |
| 12:48 | 2,667.79 | 2,667.79 | 2,667.79 | 2,667.79 | 0.3K |
| 12:49 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.1K |
| 12:56 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.1K |
| 12:57 | 2,672.00 | 2,672.00 | 2,672.00 | 2,672.00 | 0.1K |
| 13:00 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.2K |
| 13:01 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.0K |
| 13:05 | 2,676.00 | 2,676.00 | 2,676.00 | 2,676.00 | 0.2K |
| 13:07 | 2,674.00 | 2,674.00 | 2,674.00 | 2,674.00 | 0.1K |
| 13:13 | 2,676.00 | 2,678.00 | 2,676.00 | 2,678.00 | 9.6K |
| 13:14 | 2,680.00 | 2,680.00 | 2,680.00 | 2,680.00 | 0.1K |
| 13:16 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.1K |
| 13:19 | 2,682.00 | 2,682.00 | 2,682.00 | 2,682.00 | 0.1K |
| 13:22 | 2,680.00 | 2,680.00 | 2,678.00 | 2,678.00 | 0.3K |
| 13:24 | 2,678.00 | 2,678.00 | 2,678.00 | 2,678.00 | 0.0K |
| 13:30 | 2,676.44 | 2,676.44 | 2,676.44 | 2,676.44 | 0.0K |
| 13:34 | 2,678.00 | 2,678.00 | 2,672.00 | 2,672.00 | 0.4K |
| 13:39 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.2K |
| 13:45 | 2,668.00 | 2,668.00 | 2,666.00 | 2,666.00 | 0.3K |
| 13:50 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.2K |
| 13:52 | 2,662.00 | 2,662.00 | 2,660.00 | 2,660.00 | 0.1K |
| 13:53 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 13:55 | 2,662.00 | 2,664.00 | 2,662.00 | 2,664.00 | 0.7K |
| 13:56 | 2,664.41 | 2,664.41 | 2,660.00 | 2,662.00 | 0.4K |
| 13:57 | 2,663.00 | 2,663.00 | 2,663.00 | 2,663.00 | 0.2K |
| 13:58 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 13:59 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.0K |
| 14:00 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.4K |
| 14:02 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.2K |
| 14:09 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 0.1K |
| 14:10 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.2K |
| 14:12 | 2,664.00 | 2,664.00 | 2,662.00 | 2,662.00 | 0.4K |
| 14:14 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.0K |
| 14:19 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 14:21 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.2K |
| 14:24 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.2K |
| 14:25 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.2K |
| 14:28 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 14:29 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.0K |
| 14:34 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.3K |
| 14:35 | 2,658.00 | 2,658.00 | 2,656.00 | 2,656.00 | 0.2K |
| 14:44 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.1K |
| 14:45 | 2,654.00 | 2,654.00 | 2,652.00 | 2,654.00 | 0.7K |
| 14:54 | 2,654.00 | 2,654.00 | 2,654.00 | 2,654.00 | 0.7K |
| 14:57 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.1K |
| 14:59 | 2,650.00 | 2,652.00 | 2,650.00 | 2,652.00 | 0.2K |
| 15:00 | 2,652.00 | 2,656.00 | 2,652.00 | 2,656.00 | 0.5K |
| 15:01 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 0.0K |
| 15:02 | 2,656.41 | 2,656.41 | 2,654.00 | 2,654.00 | 0.6K |
| 15:05 | 2,656.00 | 2,656.00 | 2,656.00 | 2,656.00 | 0.1K |
| 15:07 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.5K |
| 15:11 | 2,650.00 | 2,650.00 | 2,648.00 | 2,648.00 | 0.5K |
| 15:12 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.3K |
| 15:13 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.4K |
| 15:15 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.4K |
| 15:16 | 2,652.00 | 2,652.41 | 2,652.00 | 2,652.41 | 0.7K |
| 15:17 | 2,653.50 | 2,653.50 | 2,653.50 | 2,653.50 | 0.0K |
| 15:21 | 2,652.00 | 2,654.00 | 2,652.00 | 2,654.00 | 0.8K |
| 15:22 | 2,662.00 | 2,666.00 | 2,662.00 | 2,666.00 | 7.1K |
| 15:23 | 2,666.00 | 2,666.00 | 2,666.00 | 2,666.00 | 1.0K |
| 15:26 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.3K |
| 15:29 | 2,670.00 | 2,670.00 | 2,670.00 | 2,670.00 | 0.0K |
| 15:31 | 2,666.00 | 2,668.00 | 2,666.00 | 2,668.00 | 1.0K |
| 15:33 | 2,664.00 | 2,664.00 | 2,664.00 | 2,664.00 | 0.0K |
| 15:37 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.2K |
| 15:38 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.1K |
| 15:41 | 2,668.00 | 2,668.00 | 2,668.00 | 2,668.00 | 0.0K |
| 15:42 | 2,666.00 | 2,668.00 | 2,666.00 | 2,668.00 | 1.2K |
| 15:43 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.9K |
| 15:44 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 0.1K |
| 15:45 | 2,660.00 | 2,662.00 | 2,660.00 | 2,662.00 | 0.5K |
| 15:51 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.1K |
| 15:55 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.2K |
| 15:59 | 2,659.00 | 2,660.00 | 2,658.00 | 2,660.00 | 0.2K |
| 16:00 | 2,662.00 | 2,666.00 | 2,662.00 | 2,664.00 | 3.9K |
| 16:02 | 2,658.00 | 2,658.00 | 2,658.00 | 2,658.00 | 0.5K |
| 16:04 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 16:05 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 16:06 | 2,658.00 | 2,660.00 | 2,658.00 | 2,660.00 | 0.0K |
| 16:07 | 2,660.00 | 2,660.00 | 2,660.00 | 2,660.00 | 0.1K |
| 16:09 | 2,662.00 | 2,662.00 | 2,662.00 | 2,662.00 | 0.8K |
| 16:10 | 2,662.00 | 2,662.00 | 2,658.00 | 2,658.00 | 0.5K |
| 16:13 | 2,661.20 | 2,661.20 | 2,661.20 | 2,661.20 | 2.0K |
| 16:14 | 2,658.00 | 2,658.00 | 2,652.00 | 2,652.00 | 0.4K |
| 16:15 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.0K |
| 16:18 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.1K |
| 16:19 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.0K |
| 16:20 | 2,650.00 | 2,650.00 | 2,648.00 | 2,650.00 | 0.2K |
| 16:22 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 1.1K |
| 16:23 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.2K |
| 16:24 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.1K |
| 16:25 | 2,650.00 | 2,652.00 | 2,650.00 | 2,652.00 | 0.6K |
| 16:26 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 0.1K |
| 16:28 | 2,648.00 | 2,648.00 | 2,648.00 | 2,648.00 | 0.1K |
| 16:29 | 2,652.00 | 2,652.00 | 2,648.00 | 2,648.00 | 0.3K |
| 16:35 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 83.5K |