| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 07:59 | 2,368.00 | 2,376.00 | 2,368.00 | 2,376.00 | 0.8K |
| 08:00 | 2,375.40 | 2,384.00 | 2,350.00 | 2,384.00 | 5.5K |
| 08:01 | 2,384.00 | 2,400.00 | 2,380.00 | 2,383.00 | 1.0K |
| 08:02 | 2,392.00 | 2,400.00 | 2,380.00 | 2,380.20 | 2.0K |
| 08:04 | 2,386.00 | 2,386.00 | 2,365.00 | 2,365.00 | 2.8K |
| 08:05 | 2,371.50 | 2,371.50 | 2,371.50 | 2,371.50 | 0.8K |
| 08:06 | 2,370.00 | 2,371.00 | 2,341.00 | 2,341.00 | 2.2K |
| 08:07 | 2,370.00 | 2,376.00 | 2,350.00 | 2,350.00 | 16.3K |
| 08:08 | 2,369.00 | 2,369.00 | 2,340.00 | 2,340.00 | 1.4K |
| 08:10 | 2,359.00 | 2,359.00 | 2,359.00 | 2,359.00 | 0.0K |
| 08:11 | 2,357.40 | 2,357.40 | 2,357.40 | 2,357.40 | 0.1K |
| 08:12 | 2,350.00 | 2,350.00 | 2,340.00 | 2,340.00 | 5.1K |
| 08:13 | 2,355.00 | 2,355.00 | 2,350.00 | 2,350.00 | 5.1K |
| 08:14 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 5.0K |
| 08:15 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 7.3K |
| 08:17 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.1K |
| 08:19 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.0K |
| 08:21 | 2,330.00 | 2,338.00 | 2,330.00 | 2,338.00 | 1.6K |
| 08:24 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.2K |
| 08:25 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.3K |
| 08:26 | 2,337.70 | 2,337.70 | 2,324.50 | 2,324.50 | 0.2K |
| 08:27 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.1K |
| 08:28 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.0K |
| 08:29 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.0K |
| 08:30 | 2,337.70 | 2,337.70 | 2,337.70 | 2,337.70 | 0.0K |
| 08:32 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 0.2K |
| 08:35 | 2,337.00 | 2,337.00 | 2,337.00 | 2,337.00 | 0.5K |
| 08:37 | 2,332.00 | 2,332.00 | 2,332.00 | 2,332.00 | 0.1K |
| 08:38 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 0.3K |
| 08:39 | 2,341.00 | 2,341.00 | 2,341.00 | 2,341.00 | 1.0K |
| 08:42 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.3K |
| 08:43 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.3K |
| 08:44 | 2,345.00 | 2,345.00 | 2,345.00 | 2,345.00 | 0.7K |
| 08:48 | 2,360.00 | 2,360.00 | 2,360.00 | 2,360.00 | 0.1K |
| 08:49 | 2,355.00 | 2,355.00 | 2,355.00 | 2,355.00 | 0.1K |
| 08:50 | 2,350.00 | 2,350.00 | 2,350.00 | 2,350.00 | 0.8K |
| 08:51 | 2,363.00 | 2,363.00 | 2,363.00 | 2,363.00 | 0.3K |
| 08:52 | 2,367.00 | 2,367.00 | 2,365.00 | 2,365.00 | 0.7K |
| 08:53 | 2,361.00 | 2,361.00 | 2,361.00 | 2,361.00 | 1.0K |
| 08:58 | 2,372.50 | 2,372.50 | 2,372.50 | 2,372.50 | 0.2K |
| 08:59 | 2,371.00 | 2,371.00 | 2,371.00 | 2,371.00 | 0.1K |
| 09:00 | 2,378.00 | 2,378.00 | 2,370.00 | 2,370.00 | 0.5K |
| 09:01 | 2,377.00 | 2,400.00 | 2,377.00 | 2,400.00 | 0.3K |
| 09:03 | 2,370.00 | 2,370.00 | 2,370.00 | 2,370.00 | 0.0K |
| 09:04 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 0.1K |
| 09:05 | 2,377.00 | 2,377.00 | 2,377.00 | 2,377.00 | 0.0K |
| 09:06 | 2,377.00 | 2,400.00 | 2,377.00 | 2,400.00 | 0.3K |
| 09:08 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 0.4K |
| 09:09 | 2,388.20 | 2,388.20 | 2,388.20 | 2,388.20 | 0.2K |
| 09:11 | 2,388.20 | 2,388.20 | 2,388.20 | 2,388.20 | 1.1K |
| 09:13 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 5.4K |
| 09:15 | 2,395.00 | 2,395.00 | 2,395.00 | 2,395.00 | 30.0K |
| 09:16 | 2,391.60 | 2,391.60 | 2,390.00 | 2,390.00 | 0.0K |
| 09:17 | 2,390.00 | 2,395.00 | 2,390.00 | 2,395.00 | 0.3K |
| 09:18 | 2,390.00 | 2,390.00 | 2,390.00 | 2,390.00 | 0.0K |
| 09:19 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.0K |
| 09:20 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.2K |
| 09:21 | 2,409.00 | 2,409.00 | 2,409.00 | 2,409.00 | 0.2K |
| 09:22 | 2,411.60 | 2,411.60 | 2,411.60 | 2,411.60 | 0.0K |
| 09:23 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.2K |
| 09:24 | 2,419.98 | 2,419.98 | 2,419.98 | 2,419.98 | 0.0K |
| 09:25 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.2K |
| 09:26 | 2,419.98 | 2,419.98 | 2,419.98 | 2,420.00 | 0.1K |
| 09:27 | 2,419.00 | 2,421.00 | 2,419.00 | 2,421.00 | 1.2K |
| 09:28 | 2,400.00 | 2,400.00 | 2,400.00 | 2,400.00 | 0.5K |
| 09:30 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 1.0K |
| 09:31 | 2,415.00 | 2,415.00 | 2,415.00 | 2,415.00 | 2.1K |
| 09:33 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 1.0K |
| 09:35 | 2,405.00 | 2,405.00 | 2,405.00 | 2,405.00 | 2.8K |
| 09:36 | 2,400.03 | 2,400.03 | 2,400.03 | 2,400.03 | 0.0K |
| 09:37 | 2,400.30 | 2,400.30 | 2,400.30 | 2,400.30 | 0.3K |
| 09:38 | 2,421.30 | 2,421.30 | 2,421.30 | 2,421.30 | 0.5K |
| 09:50 | 2,429.70 | 2,429.70 | 2,429.70 | 2,429.70 | 0.1K |
| 09:51 | 2,390.00 | 2,430.00 | 2,390.00 | 2,401.25 | 0.2K |
| 10:02 | 2,429.50 | 2,429.50 | 2,429.50 | 2,429.50 | 0.6K |
| 10:08 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 30.0K |
| 10:11 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.7K |
| 10:17 | 2,385.00 | 2,385.00 | 2,385.00 | 2,385.00 | 7.3K |
| 10:18 | 2,440.00 | 2,440.00 | 2,425.00 | 2,425.00 | 3.3K |
| 10:19 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.2K |
| 10:20 | 2,440.00 | 2,440.00 | 2,440.00 | 2,440.00 | 0.1K |
| 10:21 | 2,420.00 | 2,420.00 | 2,420.00 | 2,420.00 | 0.1K |
| 10:22 | 2,440.00 | 2,450.00 | 2,440.00 | 2,450.00 | 0.6K |
| 10:25 | 2,460.00 | 2,460.00 | 2,460.00 | 2,460.00 | 1.0K |
| 10:26 | 2,463.40 | 2,463.40 | 2,463.40 | 2,463.40 | 1.2K |
| 10:28 | 2,430.00 | 2,430.00 | 2,430.00 | 2,430.00 | 0.3K |
| 10:29 | 2,462.00 | 2,462.00 | 2,462.00 | 2,462.00 | 0.8K |
| 10:30 | 2,430.00 | 2,461.00 | 2,425.00 | 2,425.00 | 0.5K |
| 10:34 | 2,441.20 | 2,465.00 | 2,441.20 | 2,465.00 | 0.5K |
| 10:35 | 2,442.40 | 2,442.40 | 2,442.40 | 2,442.40 | 0.1K |
| 10:42 | 2,445.00 | 2,445.00 | 2,445.00 | 2,445.00 | 2.1K |
| 10:43 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 1.0K |
| 10:47 | 2,495.00 | 2,495.00 | 2,460.00 | 2,460.00 | 2.6K |
| 10:49 | 2,486.50 | 2,486.50 | 2,486.50 | 2,486.50 | 0.5K |
| 10:52 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.1K |
| 10:55 | 2,495.50 | 2,495.50 | 2,495.50 | 2,495.50 | 0.1K |
| 10:56 | 2,464.00 | 2,500.00 | 2,464.00 | 2,500.00 | 0.3K |
| 10:59 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.2K |
| 11:00 | 2,400.00 | 2,455.00 | 2,400.00 | 2,455.00 | 0.1K |
| 11:01 | 2,470.00 | 2,470.00 | 2,470.00 | 2,470.00 | 0.2K |
| 11:03 | 2,471.00 | 2,471.00 | 2,471.00 | 2,471.00 | 0.2K |
| 11:05 | 2,495.50 | 2,495.50 | 2,471.00 | 2,471.00 | 0.1K |
| 11:07 | 2,471.00 | 2,471.00 | 2,471.00 | 2,471.00 | 0.1K |
| 11:12 | 2,493.70 | 2,493.70 | 2,493.70 | 2,493.70 | 1.5K |
| 11:16 | 2,472.00 | 2,525.00 | 2,472.00 | 2,525.00 | 0.1K |
| 11:17 | 2,500.00 | 2,529.00 | 2,500.00 | 2,529.00 | 2.8K |
| 11:19 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.8K |
| 11:21 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.1K |
| 11:22 | 2,476.00 | 2,476.00 | 2,476.00 | 2,476.00 | 0.0K |
| 11:23 | 2,524.40 | 2,524.40 | 2,524.40 | 2,524.40 | 0.5K |
| 11:24 | 2,480.00 | 2,480.00 | 2,480.00 | 2,480.00 | 0.0K |
| 11:25 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0K |
| 11:29 | 2,540.00 | 2,540.00 | 2,501.00 | 2,501.00 | 1.5K |
| 11:33 | 2,539.00 | 2,539.00 | 2,539.00 | 2,539.00 | 0.6K |
| 11:34 | 2,505.00 | 2,505.00 | 2,505.00 | 2,505.00 | 0.6K |
| 11:37 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.2K |
| 11:38 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.5K |
| 11:40 | 2,539.50 | 2,539.50 | 2,539.50 | 2,539.50 | 0.1K |
| 11:41 | 2,530.00 | 2,530.00 | 2,520.00 | 2,520.00 | 0.1K |
| 11:43 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 11:47 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0K |
| 11:48 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 0.5K |
| 11:51 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.1K |
| 11:52 | 2,538.00 | 2,538.00 | 2,538.00 | 2,538.00 | 2.3K |
| 12:00 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 0.4K |
| 12:02 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 0.1K |
| 12:04 | 2,544.80 | 2,544.80 | 2,544.80 | 2,544.80 | 0.0K |
| 12:05 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 0.0K |
| 12:07 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 0.0K |
| 12:11 | 2,544.00 | 2,544.00 | 2,544.00 | 2,544.00 | 0.1K |
| 12:13 | 2,543.80 | 2,543.80 | 2,543.80 | 2,543.80 | 0.0K |
| 12:15 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.8K |
| 12:17 | 2,542.50 | 2,542.50 | 2,535.00 | 2,535.00 | 0.3K |
| 12:18 | 2,549.00 | 2,549.00 | 2,549.00 | 2,549.00 | 2.7K |
| 12:19 | 2,543.80 | 2,543.80 | 2,543.80 | 2,543.80 | 0.1K |
| 12:20 | 2,543.80 | 2,543.80 | 2,543.80 | 2,543.80 | 0.0K |
| 12:24 | 2,531.00 | 2,531.00 | 2,531.00 | 2,531.00 | 0.2K |
| 12:27 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.9K |
| 12:29 | 2,530.00 | 2,545.00 | 2,530.00 | 2,545.00 | 2.8K |
| 12:30 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.1K |
| 12:31 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.8K |
| 12:33 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.2K |
| 12:39 | 2,535.00 | 2,535.00 | 2,535.00 | 2,535.00 | 0.0K |
| 12:49 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 0.0K |
| 12:51 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.1K |
| 12:53 | 2,525.00 | 2,525.00 | 2,525.00 | 2,525.00 | 0.4K |
| 12:57 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.3K |
| 13:00 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.2K |
| 13:02 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0K |
| 13:03 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.1K |
| 13:04 | 2,550.00 | 2,550.00 | 2,550.00 | 2,550.00 | 0.0K |
| 13:05 | 2,483.00 | 2,483.00 | 2,483.00 | 2,483.00 | 0.0K |
| 13:08 | 2,545.00 | 2,545.00 | 2,545.00 | 2,545.00 | 0.8K |
| 13:09 | 2,514.30 | 2,514.30 | 2,514.30 | 2,514.30 | 0.4K |
| 13:10 | 2,480.00 | 2,520.00 | 2,480.00 | 2,520.00 | 2.0K |
| 13:11 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.2K |
| 13:21 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 0.0K |
| 13:23 | 2,485.00 | 2,520.00 | 2,485.00 | 2,520.00 | 2.8K |
| 13:35 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.1K |
| 13:40 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0K |
| 13:55 | 2,488.00 | 2,508.00 | 2,488.00 | 2,508.00 | 0.2K |
| 13:59 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.2K |
| 14:00 | 2,450.00 | 2,450.00 | 2,450.00 | 2,450.00 | 0.0K |
| 14:02 | 2,488.00 | 2,488.00 | 2,488.00 | 2,488.00 | 0.1K |
| 14:05 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 14:09 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 14:10 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.6K |
| 14:11 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.2K |
| 14:12 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.1K |
| 14:13 | 2,507.90 | 2,507.90 | 2,507.90 | 2,507.90 | 0.2K |
| 14:14 | 2,485.00 | 2,485.00 | 2,485.00 | 2,485.00 | 0.1K |
| 14:19 | 2,507.50 | 2,507.50 | 2,507.50 | 2,507.50 | 0.6K |
| 14:24 | 2,507.50 | 2,507.50 | 2,507.00 | 2,507.00 | 0.6K |
| 14:28 | 2,485.00 | 2,507.00 | 2,485.00 | 2,507.00 | 0.2K |
| 14:33 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 2.0K |
| 14:40 | 2,515.60 | 2,515.60 | 2,480.00 | 2,480.00 | 0.4K |
| 14:44 | 2,515.60 | 2,515.60 | 2,515.60 | 2,515.60 | 0.0K |
| 14:46 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 14:47 | 2,512.30 | 2,512.30 | 2,512.30 | 2,512.30 | 0.2K |
| 14:48 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.5K |
| 14:51 | 2,512.30 | 2,512.30 | 2,512.30 | 2,512.30 | 0.1K |
| 14:59 | 2,512.30 | 2,512.30 | 2,512.30 | 2,512.30 | 0.1K |
| 15:00 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 15:06 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.2K |
| 15:07 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 15:13 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 15:14 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.2K |
| 15:16 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.3K |
| 15:19 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 0.0K |
| 15:26 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 0.0K |
| 15:27 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.1K |
| 15:35 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.0K |
| 15:37 | 2,492.00 | 2,492.00 | 2,492.00 | 2,492.00 | 0.1K |
| 15:56 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.1K |
| 15:58 | 2,495.00 | 2,495.00 | 2,495.00 | 2,495.00 | 0.3K |
| 15:59 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.2K |
| 16:02 | 2,509.00 | 2,519.00 | 2,509.00 | 2,519.00 | 0.5K |
| 16:03 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 0.0K |
| 16:04 | 2,515.00 | 2,515.00 | 2,515.00 | 2,515.00 | 0.0K |
| 16:06 | 2,493.05 | 2,493.05 | 2,493.05 | 2,493.05 | 0.1K |
| 16:09 | 2,475.00 | 2,475.00 | 2,475.00 | 2,475.00 | 0.3K |
| 16:10 | 2,418.25 | 2,519.00 | 2,418.25 | 2,418.25 | 0.9K |
| 16:14 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.1K |
| 16:18 | 2,520.00 | 2,520.00 | 2,520.00 | 2,520.00 | 0.1K |
| 16:19 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 0.0K |
| 16:20 | 2,493.05 | 2,493.05 | 2,493.05 | 2,493.05 | 0.0K |
| 16:21 | 2,493.05 | 2,493.05 | 2,490.00 | 2,490.00 | 0.6K |
| 16:22 | 2,427.12 | 2,427.12 | 2,427.12 | 2,427.12 | 0.5K |
| 16:24 | 2,490.00 | 2,490.00 | 2,490.00 | 2,490.00 | 0.1K |
| 16:27 | 2,519.00 | 2,519.00 | 2,519.00 | 2,519.00 | 0.1K |
| 16:35 | 2,480.00 | 2,480.00 | 2,462.95 | 2,480.00 | 94.2K |