| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,326.00 | 2,326.00 | 2,322.00 | 2,322.00 | 0.4K |
| 08:02 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 08:08 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.0K |
| 08:09 | 2,320.00 | 2,320.00 | 2,318.00 | 2,318.00 | 0.1K |
| 08:12 | 2,320.00 | 2,320.00 | 2,316.95 | 2,316.95 | 0.1K |
| 08:14 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0K |
| 08:16 | 2,318.00 | 2,318.00 | 2,310.00 | 2,310.00 | 0.2K |
| 08:17 | 2,308.00 | 2,310.00 | 2,304.00 | 2,306.00 | 0.8K |
| 08:18 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 0.0K |
| 08:23 | 2,304.00 | 2,304.00 | 2,302.00 | 2,304.00 | 18.4K |
| 08:24 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.3K |
| 08:26 | 2,302.00 | 2,302.00 | 2,300.00 | 2,300.00 | 0.4K |
| 08:27 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.5K |
| 08:28 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.2K |
| 08:31 | 2,299.96 | 2,299.96 | 2,299.96 | 2,299.96 | 0.1K |
| 08:32 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.3K |
| 08:33 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.3K |
| 08:34 | 2,296.00 | 2,296.00 | 2,294.00 | 2,294.00 | 0.3K |
| 08:36 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.6K |
| 08:37 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.6K |
| 08:38 | 2,302.00 | 2,302.00 | 2,302.00 | 2,302.00 | 0.4K |
| 08:39 | 2,300.12 | 2,300.12 | 2,300.12 | 2,300.12 | 0.1K |
| 08:43 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 1.2K |
| 08:44 | 2,304.00 | 2,304.00 | 2,304.00 | 2,304.00 | 13.5K |
| 08:45 | 2,304.00 | 2,312.00 | 2,304.00 | 2,312.00 | 6.3K |
| 08:48 | 2,314.00 | 2,316.00 | 2,312.00 | 2,312.00 | 1.0K |
| 08:53 | 2,310.00 | 2,312.00 | 2,310.00 | 2,312.00 | 0.6K |
| 08:55 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 08:58 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 08:59 | 2,313.14 | 2,313.14 | 2,313.14 | 2,313.14 | 0.1K |
| 09:00 | 2,314.00 | 2,316.00 | 2,314.00 | 2,316.00 | 0.9K |
| 09:01 | 2,314.00 | 2,314.00 | 2,312.96 | 2,312.96 | 0.5K |
| 09:02 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.0K |
| 09:03 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 09:04 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.1K |
| 09:05 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.2K |
| 09:06 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.4K |
| 09:07 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.2K |
| 09:11 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 09:13 | 2,298.00 | 2,298.00 | 2,298.00 | 2,298.00 | 0.2K |
| 09:16 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.0K |
| 09:17 | 2,294.00 | 2,294.00 | 2,294.00 | 2,294.00 | 0.3K |
| 09:18 | 2,296.00 | 2,296.00 | 2,296.00 | 2,296.00 | 0.0K |
| 09:19 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 0.0K |
| 09:20 | 2,302.00 | 2,304.00 | 2,302.00 | 2,304.00 | 0.4K |
| 09:22 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.4K |
| 09:28 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.1K |
| 09:30 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.1K |
| 09:31 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.3K |
| 09:33 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.8K |
| 09:36 | 2,312.00 | 2,314.00 | 2,312.00 | 2,314.00 | 0.3K |
| 09:37 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.0K |
| 09:40 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.0K |
| 09:43 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.2K |
| 09:44 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 09:50 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.3K |
| 09:51 | 2,322.48 | 2,322.48 | 2,322.48 | 2,322.48 | 0.2K |
| 09:54 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.4K |
| 09:55 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.0K |
| 10:01 | 2,318.86 | 2,318.86 | 2,318.86 | 2,318.86 | 1.0K |
| 10:07 | 2,315.46 | 2,315.46 | 2,315.46 | 2,315.46 | 1.4K |
| 10:12 | 2,318.00 | 2,320.00 | 2,318.00 | 2,320.00 | 0.4K |
| 10:13 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.2K |
| 10:15 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.2K |
| 10:16 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.2K |
| 10:17 | 2,327.89 | 2,327.89 | 2,327.89 | 2,327.89 | 0.0K |
| 10:18 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.1K |
| 10:20 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.1K |
| 10:22 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 10:24 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.2K |
| 10:26 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.3K |
| 10:35 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.2K |
| 10:36 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.3K |
| 10:37 | 2,324.00 | 2,324.00 | 2,323.69 | 2,323.69 | 0.4K |
| 10:44 | 2,322.49 | 2,322.49 | 2,322.49 | 2,322.49 | 0.4K |
| 10:45 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0K |
| 10:46 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.4K |
| 10:49 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.3K |
| 10:50 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.4K |
| 10:52 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 10:53 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0K |
| 10:58 | 2,322.65 | 2,322.65 | 2,322.65 | 2,322.65 | 0.1K |
| 11:00 | 2,322.00 | 2,324.00 | 2,322.00 | 2,324.00 | 0.1K |
| 11:05 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.2K |
| 11:07 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.2K |
| 11:08 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.0K |
| 11:12 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0K |
| 11:15 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.0K |
| 11:27 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0K |
| 11:30 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.5K |
| 11:37 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.6K |
| 11:41 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0K |
| 11:42 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0K |
| 11:43 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.1K |
| 11:46 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.2K |
| 11:47 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.1K |
| 11:55 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.2K |
| 11:56 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.1K |
| 12:08 | 2,328.00 | 2,330.00 | 2,328.00 | 2,330.00 | 0.2K |
| 12:10 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.1K |
| 12:13 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.3K |
| 12:16 | 2,328.00 | 2,328.00 | 2,328.00 | 2,328.00 | 0.0K |
| 12:20 | 2,326.00 | 2,327.00 | 2,326.00 | 2,327.00 | 0.1K |
| 12:23 | 2,324.56 | 2,324.56 | 2,324.56 | 2,324.56 | 1.3K |
| 12:25 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.1K |
| 12:30 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.3K |
| 12:33 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.2K |
| 12:34 | 2,322.93 | 2,322.93 | 2,322.93 | 2,322.93 | 0.1K |
| 12:36 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.2K |
| 12:45 | 2,320.60 | 2,320.60 | 2,320.60 | 2,320.60 | 0.5K |
| 12:49 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.5K |
| 12:51 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 12:52 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.1K |
| 12:54 | 2,320.00 | 2,322.00 | 2,320.00 | 2,322.00 | 0.1K |
| 12:57 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 12:58 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 12:59 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.1K |
| 13:03 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0K |
| 13:04 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0K |
| 13:09 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.1K |
| 13:12 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.0K |
| 13:15 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.2K |
| 13:16 | 2,330.00 | 2,330.00 | 2,330.00 | 2,330.00 | 0.0K |
| 13:19 | 2,326.00 | 2,326.00 | 2,326.00 | 2,326.00 | 0.4K |
| 13:21 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.1K |
| 13:22 | 2,322.91 | 2,322.91 | 2,322.91 | 2,322.91 | 0.1K |
| 13:26 | 2,323.25 | 2,323.25 | 2,323.25 | 2,323.25 | 0.0K |
| 13:28 | 2,323.19 | 2,323.19 | 2,322.00 | 2,322.00 | 0.3K |
| 13:30 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.2K |
| 13:32 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.1K |
| 13:35 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.4K |
| 13:36 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.1K |
| 13:41 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.1K |
| 13:49 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.3K |
| 13:57 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 14:00 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 14:01 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.1K |
| 14:04 | 2,318.00 | 2,318.89 | 2,318.00 | 2,318.89 | 0.2K |
| 14:06 | 2,319.27 | 2,319.27 | 2,319.27 | 2,319.27 | 1.1K |
| 14:10 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.0K |
| 14:11 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.2K |
| 14:12 | 2,320.00 | 2,320.00 | 2,318.00 | 2,318.00 | 0.1K |
| 14:17 | 2,319.20 | 2,319.20 | 2,319.20 | 2,319.20 | 0.4K |
| 14:18 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.1K |
| 14:23 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 14:24 | 2,320.67 | 2,320.67 | 2,320.67 | 2,320.67 | 0.2K |
| 14:26 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.3K |
| 14:27 | 2,318.00 | 2,318.00 | 2,315.98 | 2,315.98 | 5.1K |
| 14:30 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0K |
| 14:31 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.0K |
| 14:33 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.1K |
| 14:35 | 2,322.00 | 2,322.00 | 2,322.00 | 2,322.00 | 0.0K |
| 14:36 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.1K |
| 14:40 | 2,324.00 | 2,324.00 | 2,324.00 | 2,324.00 | 0.5K |
| 14:41 | 2,320.00 | 2,320.00 | 2,320.00 | 2,320.00 | 0.3K |
| 14:43 | 2,319.00 | 2,319.00 | 2,316.00 | 2,316.00 | 3.1K |
| 14:45 | 2,318.00 | 2,318.00 | 2,314.00 | 2,314.00 | 0.3K |
| 14:46 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.1K |
| 14:49 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.1K |
| 14:50 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0K |
| 14:52 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.2K |
| 14:53 | 2,316.12 | 2,318.00 | 2,316.12 | 2,318.00 | 0.5K |
| 14:54 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.2K |
| 14:59 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.1K |
| 15:00 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.1K |
| 15:02 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.2K |
| 15:03 | 2,312.00 | 2,314.00 | 2,312.00 | 2,314.00 | 0.4K |
| 15:06 | 2,310.63 | 2,310.63 | 2,310.63 | 2,310.60 | 0.5K |
| 15:07 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 15:10 | 2,312.00 | 2,312.00 | 2,310.00 | 2,310.00 | 0.4K |
| 15:17 | 2,310.00 | 2,310.00 | 2,308.00 | 2,308.00 | 0.1K |
| 15:21 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.1K |
| 15:27 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.1K |
| 15:28 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.4K |
| 15:30 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.1K |
| 15:32 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.1K |
| 15:33 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.2K |
| 15:36 | 2,306.00 | 2,306.00 | 2,306.00 | 2,306.00 | 0.3K |
| 15:40 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.3K |
| 15:45 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.1K |
| 15:51 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.3K |
| 15:52 | 2,310.00 | 2,310.00 | 2,310.00 | 2,310.00 | 0.3K |
| 16:00 | 2,308.00 | 2,308.00 | 2,308.00 | 2,308.00 | 0.4K |
| 16:04 | 2,310.00 | 2,312.00 | 2,310.00 | 2,312.00 | 0.7K |
| 16:05 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 16:06 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0K |
| 16:07 | 2,312.00 | 2,312.00 | 2,310.87 | 2,310.87 | 0.4K |
| 16:08 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0K |
| 16:13 | 2,311.12 | 2,311.12 | 2,311.12 | 2,311.12 | 0.0K |
| 16:15 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.5K |
| 16:18 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 16:20 | 2,312.00 | 2,312.00 | 2,312.00 | 2,312.00 | 0.1K |
| 16:21 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.0K |
| 16:22 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 0.3K |
| 16:23 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.0K |
| 16:24 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.0K |
| 16:25 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.1K |
| 16:26 | 2,316.00 | 2,316.00 | 2,316.00 | 2,316.00 | 0.7K |
| 16:27 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.0K |
| 16:28 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.0K |
| 16:29 | 2,318.00 | 2,318.00 | 2,318.00 | 2,318.00 | 0.6K |
| 16:35 | 2,314.00 | 2,314.00 | 2,314.00 | 2,314.00 | 88.0K |