| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,272.00 | 2,332.00 | 2,272.00 | 2,332.00 | 1.3K |
| 08:01 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.1K |
| 08:03 | 2,334.00 | 2,334.00 | 2,334.00 | 2,334.00 | 0.4K |
| 08:06 | 2,344.00 | 2,344.00 | 2,342.00 | 2,342.00 | 0.2K |
| 08:07 | 2,344.00 | 2,344.00 | 2,344.00 | 2,344.00 | 0.5K |
| 08:09 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.0K |
| 08:10 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.1K |
| 08:11 | 2,358.00 | 2,362.00 | 2,357.78 | 2,362.00 | 0.3K |
| 08:12 | 2,358.00 | 2,358.00 | 2,356.00 | 2,356.00 | 0.3K |
| 08:13 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.1K |
| 08:14 | 2,360.00 | 2,360.00 | 2,354.00 | 2,354.00 | 0.2K |
| 08:15 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.2K |
| 08:16 | 2,352.00 | 2,352.00 | 2,352.00 | 2,352.00 | 0.1K |
| 08:21 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.2K |
| 08:22 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.2K |
| 08:23 | 2,362.00 | 2,362.00 | 2,362.00 | 2,362.00 | 0.2K |
| 08:25 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.1K |
| 08:27 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.5K |
| 08:31 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.8K |
| 08:35 | 2,364.00 | 2,364.00 | 2,360.00 | 2,360.00 | 0.4K |
| 08:38 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.1K |
| 08:40 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.1K |
| 08:41 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.1K |
| 08:42 | 2,356.00 | 2,356.00 | 2,356.00 | 2,356.00 | 0.3K |
| 08:44 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 08:45 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 08:46 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.1K |
| 08:47 | 2,360.00 | 2,360.00 | 2,356.00 | 2,356.00 | 1.2K |
| 08:55 | 2,357.04 | 2,357.04 | 2,357.04 | 2,357.04 | 0.1K |
| 08:58 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 09:03 | 2,355.19 | 2,355.19 | 2,355.19 | 2,355.19 | 1.6K |
| 09:05 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 09:07 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.1K |
| 09:08 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.0K |
| 09:09 | 2,360.00 | 2,360.00 | 2,356.21 | 2,356.21 | 0.3K |
| 09:12 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.3K |
| 09:14 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.2K |
| 09:15 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.1K |
| 09:16 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 09:18 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.1K |
| 09:24 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.4K |
| 09:25 | 2,364.00 | 2,366.00 | 2,364.00 | 2,366.00 | 0.1K |
| 09:28 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.1K |
| 09:29 | 2,364.08 | 2,364.08 | 2,364.08 | 2,364.08 | 0.1K |
| 09:30 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.1K |
| 09:31 | 2,364.00 | 2,364.00 | 2,364.00 | 2,364.00 | 0.1K |
| 09:32 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.5K |
| 09:34 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.9K |
| 09:35 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.3K |
| 09:39 | 2,370.00 | 2,370.00 | 2,368.00 | 2,368.00 | 0.7K |
| 09:47 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 09:48 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:50 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:52 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1K |
| 09:53 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 09:58 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 10:02 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.2K |
| 10:06 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 10:09 | 2,373.30 | 2,373.30 | 2,372.00 | 2,372.00 | 0.5K |
| 10:10 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.2K |
| 10:14 | 2,374.00 | 2,375.04 | 2,374.00 | 2,375.04 | 0.5K |
| 10:16 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 10:17 | 2,376.00 | 2,376.00 | 2,372.00 | 2,372.00 | 0.1K |
| 10:22 | 2,376.00 | 2,378.00 | 2,376.00 | 2,378.00 | 0.6K |
| 10:28 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.2K |
| 10:33 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 1.4K |
| 10:34 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.6K |
| 10:38 | 2,386.00 | 2,388.00 | 2,386.00 | 2,388.00 | 0.6K |
| 10:40 | 2,392.00 | 2,392.00 | 2,392.00 | 2,392.00 | 3.7K |
| 10:41 | 2,390.00 | 2,392.00 | 2,388.00 | 2,388.00 | 0.8K |
| 10:42 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.7K |
| 10:43 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.2K |
| 10:44 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.0K |
| 10:46 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0K |
| 10:47 | 2,395.16 | 2,395.16 | 2,395.16 | 2,395.16 | 0.0K |
| 10:48 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.1K |
| 10:49 | 2,398.00 | 2,398.00 | 2,398.00 | 2,398.00 | 0.0K |
| 10:51 | 2,398.00 | 2,400.00 | 2,398.00 | 2,398.00 | 0.6K |
| 10:55 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0K |
| 10:56 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 2.5K |
| 10:57 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 4.6K |
| 10:58 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 1.5K |
| 10:59 | 2,400.00 | 2,400.00 | 2,396.00 | 2,396.00 | 5.2K |
| 11:01 | 2,394.00 | 2,394.00 | 2,394.00 | 2,394.00 | 0.9K |
| 11:03 | 2,396.00 | 2,396.00 | 2,396.00 | 2,396.00 | 0.8K |
| 11:06 | 2,394.00 | 2,394.00 | 2,388.00 | 2,388.00 | 1.2K |
| 11:07 | 2,386.00 | 2,386.00 | 2,384.00 | 2,384.00 | 0.2K |
| 11:08 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 11:10 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.4K |
| 11:15 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.5K |
| 11:16 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.4K |
| 11:24 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 11:27 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 11:31 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 11:33 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 11:38 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1.1K |
| 11:40 | 2,370.00 | 2,370.00 | 2,368.00 | 2,368.00 | 2.4K |
| 11:41 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.4K |
| 11:43 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.6K |
| 11:45 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.5K |
| 11:46 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 11:47 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.4K |
| 11:48 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 11:49 | 2,368.87 | 2,368.87 | 2,368.00 | 2,368.00 | 0.3K |
| 11:51 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.3K |
| 11:52 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 4.9K |
| 11:55 | 2,370.00 | 2,374.00 | 2,370.00 | 2,374.00 | 0.3K |
| 11:59 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 12:00 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 1.2K |
| 12:02 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.3K |
| 12:09 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.3K |
| 12:15 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.4K |
| 12:22 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 12:26 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.4K |
| 12:29 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 12:30 | 2,369.08 | 2,369.08 | 2,369.08 | 2,369.10 | 0.1K |
| 12:36 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 12:41 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 12:45 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 12:49 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 12:56 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 12:57 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 12:58 | 2,371.21 | 2,371.21 | 2,371.21 | 2,371.21 | 0.0K |
| 12:59 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 13:08 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 13:09 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 13:15 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 13:18 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 13:26 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.4K |
| 13:28 | 2,371.33 | 2,372.00 | 2,371.33 | 2,372.00 | 0.6K |
| 13:32 | 2,372.00 | 2,372.00 | 2,370.00 | 2,370.00 | 0.5K |
| 13:37 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.2K |
| 13:38 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 13:39 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 3.6K |
| 13:52 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 13:58 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 14:02 | 2,372.00 | 2,373.17 | 2,372.00 | 2,373.17 | 0.0K |
| 14:03 | 2,375.65 | 2,380.00 | 2,375.65 | 2,380.00 | 0.1K |
| 14:04 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 14:10 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 14:11 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.1K |
| 14:13 | 2,378.91 | 2,378.91 | 2,378.91 | 2,378.91 | 0.1K |
| 14:14 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 14:15 | 2,377.98 | 2,377.98 | 2,377.98 | 2,377.98 | 0.1K |
| 14:16 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 14:17 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 14:18 | 2,377.06 | 2,377.06 | 2,377.06 | 2,377.06 | 0.2K |
| 14:25 | 2,378.00 | 2,378.00 | 2,372.00 | 2,372.00 | 0.3K |
| 14:30 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 14:33 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 14:37 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.4K |
| 14:40 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 14:45 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 14:49 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 14:50 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 14:51 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 14:54 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.2K |
| 14:58 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 15:00 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 1.3K |
| 15:04 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.4K |
| 15:05 | 2,372.26 | 2,374.00 | 2,372.26 | 2,374.00 | 0.5K |
| 15:06 | 2,374.65 | 2,374.65 | 2,374.65 | 2,374.65 | 0.0K |
| 15:07 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 15:08 | 2,374.65 | 2,374.65 | 2,374.65 | 2,374.65 | 0.0K |
| 15:10 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 15:11 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 15:12 | 2,372.65 | 2,372.65 | 2,372.65 | 2,372.65 | 0.0K |
| 15:15 | 2,368.00 | 2,368.00 | 2,366.00 | 2,366.00 | 0.4K |
| 15:16 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.3K |
| 15:17 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.8K |
| 15:18 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.5K |
| 15:19 | 2,372.00 | 2,372.00 | 2,370.00 | 2,372.00 | 1.3K |
| 15:20 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.3K |
| 15:23 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 15:26 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.7K |
| 15:28 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.8K |
| 15:30 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.9K |
| 15:31 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 15:32 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.5K |
| 15:35 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 1.1K |
| 15:36 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 15:37 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 15:38 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.3K |
| 15:39 | 2,372.00 | 2,372.00 | 2,370.00 | 2,370.00 | 0.4K |
| 15:40 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.3K |
| 15:41 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.4K |
| 15:43 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 15:45 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 15:46 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1K |
| 15:47 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 15:49 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.4K |
| 15:51 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1K |
| 15:52 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 15:55 | 2,370.00 | 2,372.00 | 2,370.00 | 2,372.00 | 0.5K |
| 15:56 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.3K |
| 16:00 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 16:02 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 16:05 | 2,372.00 | 2,374.00 | 2,372.00 | 2,374.00 | 0.2K |
| 16:06 | 2,372.63 | 2,372.63 | 2,372.63 | 2,372.63 | 0.3K |
| 16:08 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 16:10 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.4K |
| 16:11 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 16:12 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 16:13 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.4K |
| 16:15 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 16:16 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 16:20 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.5K |
| 16:22 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.2K |
| 16:25 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.0K |
| 16:26 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.3K |
| 16:27 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1K |
| 16:29 | 2,370.00 | 2,372.00 | 2,370.00 | 2,372.00 | 0.4K |
| 16:35 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 98.7K |