| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,376.00 | 2,376.00 | 2,367.49 | 2,367.50 | 0.8K |
| 08:01 | 2,364.00 | 2,366.98 | 2,358.00 | 2,358.00 | 1.3K |
| 08:05 | 2,358.00 | 2,358.00 | 2,358.00 | 2,358.00 | 0.1K |
| 08:08 | 2,362.00 | 2,366.00 | 2,362.00 | 2,366.00 | 0.2K |
| 08:10 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 08:11 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 08:13 | 2,366.00 | 2,370.00 | 2,366.00 | 2,370.00 | 0.8K |
| 08:14 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 08:20 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.1K |
| 08:22 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.3K |
| 08:23 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.3K |
| 08:25 | 2,374.00 | 2,374.00 | 2,372.00 | 2,372.00 | 0.1K |
| 08:27 | 2,374.00 | 2,374.00 | 2,372.00 | 2,372.00 | 0.4K |
| 08:28 | 2,374.00 | 2,376.00 | 2,374.00 | 2,376.00 | 0.1K |
| 08:30 | 2,382.00 | 2,384.00 | 2,382.00 | 2,384.00 | 1.0K |
| 08:31 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 08:32 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 08:33 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.1K |
| 08:35 | 2,388.00 | 2,392.00 | 2,388.00 | 2,392.00 | 0.3K |
| 08:38 | 2,389.00 | 2,392.00 | 2,389.00 | 2,392.00 | 0.5K |
| 08:39 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.2K |
| 08:40 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.2K |
| 08:43 | 2,384.36 | 2,384.36 | 2,384.36 | 2,384.36 | 0.2K |
| 08:45 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.1K |
| 08:46 | 2,382.00 | 2,384.00 | 2,382.00 | 2,384.00 | 0.8K |
| 08:47 | 2,384.37 | 2,384.37 | 2,384.37 | 2,384.37 | 0.0K |
| 08:48 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.5K |
| 08:51 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 3.4K |
| 08:53 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.2K |
| 08:54 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.3K |
| 08:57 | 2,376.80 | 2,376.80 | 2,376.00 | 2,376.00 | 0.3K |
| 08:59 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 09:00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.3K |
| 09:02 | 2,378.00 | 2,378.00 | 2,374.00 | 2,374.00 | 0.1K |
| 09:03 | 2,373.60 | 2,373.60 | 2,373.60 | 2,373.60 | 0.4K |
| 09:05 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 09:09 | 2,373.60 | 2,374.00 | 2,373.60 | 2,374.00 | 1.2K |
| 09:10 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.4K |
| 09:12 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.3K |
| 09:24 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 09:26 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 09:27 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.1K |
| 09:31 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 09:35 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.1K |
| 09:37 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 09:39 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 09:40 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 09:46 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.0K |
| 09:48 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:49 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.1K |
| 09:50 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 09:51 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.4K |
| 09:53 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.3K |
| 09:55 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.1K |
| 09:59 | 2,376.00 | 2,376.00 | 2,374.00 | 2,374.00 | 0.3K |
| 10:05 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 1.3K |
| 10:06 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 10:07 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 10:12 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 2.6K |
| 10:14 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.2K |
| 10:17 | 2,366.00 | 2,366.00 | 2,366.00 | 2,366.00 | 0.0K |
| 10:19 | 2,368.80 | 2,370.00 | 2,368.80 | 2,370.00 | 1.0K |
| 10:21 | 2,370.00 | 2,370.00 | 2,368.00 | 2,368.00 | 0.3K |
| 10:22 | 2,366.80 | 2,366.80 | 2,366.80 | 2,366.80 | 0.1K |
| 10:25 | 2,368.00 | 2,368.00 | 2,368.00 | 2,368.00 | 0.1K |
| 10:26 | 2,370.00 | 2,372.00 | 2,370.00 | 2,372.00 | 1.6K |
| 10:29 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.2K |
| 10:32 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 10:33 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.2K |
| 10:34 | 2,372.00 | 2,372.00 | 2,370.00 | 2,370.00 | 0.3K |
| 10:42 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.1K |
| 10:46 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.4K |
| 10:47 | 2,375.00 | 2,378.00 | 2,375.00 | 2,376.00 | 3.5K |
| 10:54 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 11:03 | 2,372.21 | 2,372.21 | 2,372.00 | 2,372.00 | 0.4K |
| 11:13 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 11:14 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.4K |
| 11:15 | 2,372.00 | 2,372.00 | 2,372.00 | 2,372.00 | 0.0K |
| 11:19 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.5K |
| 11:26 | 2,374.00 | 2,376.00 | 2,374.00 | 2,376.00 | 0.5K |
| 11:29 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 11:31 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 11:35 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.1K |
| 11:39 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 11:40 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 11:43 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.2K |
| 11:46 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.4K |
| 11:49 | 2,377.60 | 2,377.60 | 2,377.60 | 2,377.60 | 0.0K |
| 11:56 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 11:58 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 12:06 | 2,374.00 | 2,374.00 | 2,374.00 | 2,374.00 | 0.1K |
| 12:09 | 2,376.00 | 2,380.00 | 2,376.00 | 2,380.00 | 1.1K |
| 12:11 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 12:15 | 2,377.60 | 2,377.60 | 2,377.60 | 2,377.60 | 0.1K |
| 12:16 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.3K |
| 12:17 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 1.2K |
| 12:19 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.4K |
| 12:21 | 2,380.00 | 2,380.00 | 2,378.00 | 2,378.00 | 0.6K |
| 12:22 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 12:30 | 2,376.84 | 2,376.84 | 2,376.84 | 2,376.84 | 0.0K |
| 12:32 | 2,378.67 | 2,378.67 | 2,378.67 | 2,378.67 | 0.2K |
| 12:34 | 2,380.00 | 2,380.00 | 2,378.00 | 2,378.00 | 0.3K |
| 12:41 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 12:48 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 12:49 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.4K |
| 12:52 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.2K |
| 12:54 | 2,376.00 | 2,380.00 | 2,376.00 | 2,380.00 | 0.2K |
| 12:56 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 12:58 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 13:02 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.3K |
| 13:05 | 2,384.00 | 2,384.00 | 2,380.00 | 2,380.00 | 0.2K |
| 13:11 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 13:15 | 2,377.34 | 2,377.34 | 2,377.34 | 2,377.34 | 0.7K |
| 13:20 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 13:21 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 13:22 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 13:24 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.1K |
| 13:25 | 2,381.27 | 2,381.27 | 2,381.27 | 2,381.27 | 0.0K |
| 13:29 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.0K |
| 13:30 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.4K |
| 13:36 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.4K |
| 13:37 | 2,383.15 | 2,383.15 | 2,383.15 | 2,383.15 | 0.1K |
| 13:38 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.1K |
| 13:40 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 13:41 | 2,384.00 | 2,384.00 | 2,382.00 | 2,382.00 | 0.0K |
| 13:43 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 13:44 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 13:49 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.2K |
| 13:55 | 2,376.00 | 2,376.00 | 2,376.00 | 2,376.00 | 0.0K |
| 13:56 | 2,376.00 | 2,378.00 | 2,376.00 | 2,378.00 | 0.5K |
| 13:57 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.3K |
| 14:00 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 14:01 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 14:02 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 14:04 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 14:05 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.4K |
| 14:09 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 14:11 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 14:16 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 14:17 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 14:18 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 14:21 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.1K |
| 14:24 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 14:26 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 14:27 | 2,378.70 | 2,378.70 | 2,378.70 | 2,378.70 | 0.6K |
| 14:28 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 14:29 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 14:30 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 14:31 | 2,382.00 | 2,384.00 | 2,382.00 | 2,384.00 | 0.3K |
| 14:32 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.1K |
| 14:33 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.2K |
| 14:35 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.1K |
| 14:37 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0K |
| 14:38 | 2,387.12 | 2,387.12 | 2,387.12 | 2,387.10 | 0.8K |
| 14:42 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.0K |
| 14:43 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.2K |
| 14:44 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.3K |
| 14:47 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.0K |
| 14:48 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.2K |
| 14:49 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.1K |
| 14:52 | 2,388.00 | 2,388.00 | 2,386.00 | 2,386.00 | 0.5K |
| 14:53 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.4K |
| 14:55 | 2,388.00 | 2,388.00 | 2,388.00 | 2,388.00 | 0.1K |
| 14:56 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.1K |
| 14:59 | 2,386.00 | 2,386.00 | 2,386.00 | 2,386.00 | 0.3K |
| 15:00 | 2,382.00 | 2,382.00 | 2,378.00 | 2,378.00 | 0.7K |
| 15:01 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.4K |
| 15:03 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.4K |
| 15:04 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.5K |
| 15:05 | 2,386.00 | 2,386.00 | 2,382.91 | 2,384.00 | 0.4K |
| 15:06 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.3K |
| 15:08 | 2,380.00 | 2,384.00 | 2,380.00 | 2,384.00 | 4.0K |
| 15:12 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.3K |
| 15:13 | 2,381.33 | 2,382.00 | 2,381.33 | 2,382.00 | 0.0K |
| 15:16 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.1K |
| 15:17 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.8K |
| 15:22 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 2.1K |
| 15:23 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.0K |
| 15:25 | 2,381.00 | 2,381.00 | 2,380.00 | 2,380.00 | 0.2K |
| 15:26 | 2,382.00 | 2,384.00 | 2,382.00 | 2,384.00 | 2.0K |
| 15:27 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.3K |
| 15:30 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.5K |
| 15:34 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 3.5K |
| 15:38 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.1K |
| 15:39 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.0K |
| 15:41 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 0.2K |
| 15:42 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.2K |
| 15:43 | 2,378.06 | 2,378.06 | 2,378.06 | 2,378.06 | 0.0K |
| 15:46 | 2,380.00 | 2,380.00 | 2,380.00 | 2,380.00 | 0.0K |
| 15:50 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 15:53 | 2,382.10 | 2,382.10 | 2,382.00 | 2,382.00 | 0.5K |
| 15:54 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 15:55 | 2,380.02 | 2,380.02 | 2,380.02 | 2,380.02 | 0.0K |
| 15:56 | 2,382.00 | 2,382.00 | 2,380.00 | 2,380.00 | 0.3K |
| 16:00 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.5K |
| 16:08 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.2K |
| 16:09 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.2K |
| 16:10 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.5K |
| 16:11 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.4K |
| 16:13 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 1.1K |
| 16:15 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.1K |
| 16:16 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.4K |
| 16:18 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.4K |
| 16:19 | 2,384.00 | 2,384.00 | 2,384.00 | 2,384.00 | 0.0K |
| 16:20 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.3K |
| 16:21 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.8K |
| 16:24 | 2,383.46 | 2,383.46 | 2,383.46 | 2,383.46 | 7.5K |
| 16:25 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 16:28 | 2,382.00 | 2,382.00 | 2,382.00 | 2,382.00 | 0.0K |
| 16:35 | 2,378.00 | 2,378.00 | 2,378.00 | 2,378.00 | 175.0K |