| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,286.00 | 2,286.00 | 2,276.00 | 2,278.00 | 6.3K |
| 08:01 | 2,272.00 | 2,284.00 | 2,272.00 | 2,284.00 | 4.8K |
| 08:02 | 2,280.90 | 2,280.90 | 2,280.90 | 2,280.90 | 0.2K |
| 08:04 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 1.0K |
| 08:05 | 2,278.00 | 2,280.00 | 2,278.00 | 2,280.00 | 0.6K |
| 08:06 | 2,276.00 | 2,276.00 | 2,270.00 | 2,270.00 | 0.8K |
| 08:07 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.1K |
| 08:08 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.5K |
| 08:09 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.2K |
| 08:11 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.5K |
| 08:12 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.3K |
| 08:14 | 2,262.16 | 2,262.16 | 2,262.16 | 2,262.16 | 0.7K |
| 08:15 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.1K |
| 08:16 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.0K |
| 08:17 | 2,262.00 | 2,262.00 | 2,256.00 | 2,256.00 | 1.5K |
| 08:20 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0.0K |
| 08:22 | 2,252.00 | 2,252.00 | 2,250.00 | 2,250.00 | 1.3K |
| 08:23 | 2,254.00 | 2,254.00 | 2,252.60 | 2,252.60 | 0.6K |
| 08:24 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 0.7K |
| 08:25 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 0.8K |
| 08:28 | 2,250.00 | 2,250.70 | 2,250.00 | 2,250.00 | 1.5K |
| 08:29 | 2,252.00 | 2,252.00 | 2,252.00 | 2,252.00 | 0.3K |
| 08:30 | 2,254.00 | 2,260.00 | 2,254.00 | 2,257.88 | 3.0K |
| 08:31 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 0.5K |
| 08:33 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.5K |
| 08:34 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.9K |
| 08:35 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.7K |
| 08:37 | 2,264.00 | 2,266.00 | 2,264.00 | 2,266.00 | 0.4K |
| 08:38 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.0K |
| 08:39 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.1K |
| 08:44 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.4K |
| 08:47 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.3K |
| 08:48 | 2,262.00 | 2,264.00 | 2,262.00 | 2,264.00 | 7.2K |
| 08:49 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.9K |
| 08:50 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.3K |
| 08:51 | 2,266.00 | 2,266.00 | 2,265.40 | 2,265.40 | 2.4K |
| 08:53 | 2,265.06 | 2,265.06 | 2,265.06 | 2,265.06 | 0.2K |
| 08:55 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.2K |
| 08:56 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.2K |
| 08:57 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0K |
| 08:58 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0K |
| 09:00 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.0K |
| 09:03 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.4K |
| 09:04 | 2,264.00 | 2,266.00 | 2,264.00 | 2,264.23 | 1.2K |
| 09:05 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.2K |
| 09:07 | 2,269.06 | 2,269.06 | 2,269.06 | 2,269.06 | 0.2K |
| 09:08 | 2,269.40 | 2,269.40 | 2,269.40 | 2,269.40 | 0.0K |
| 09:11 | 2,270.72 | 2,270.72 | 2,270.72 | 2,270.72 | 0.0K |
| 09:16 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.5K |
| 09:17 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.3K |
| 09:19 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.0K |
| 09:20 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 1.0K |
| 09:21 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.8K |
| 09:28 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.2K |
| 09:30 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.2K |
| 09:31 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.4K |
| 09:33 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.0K |
| 09:35 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.3K |
| 09:37 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.5K |
| 09:46 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0K |
| 09:49 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0K |
| 09:54 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 1.1K |
| 09:55 | 2,284.00 | 2,284.00 | 2,284.00 | 2,284.00 | 0.3K |
| 09:56 | 2,284.00 | 2,285.30 | 2,284.00 | 2,285.30 | 0.2K |
| 09:58 | 2,284.70 | 2,284.70 | 2,284.70 | 2,284.70 | 0.5K |
| 09:59 | 2,284.70 | 2,284.70 | 2,284.70 | 2,284.70 | 1.8K |
| 10:02 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.0K |
| 10:03 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.8K |
| 10:04 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.2K |
| 10:08 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.8K |
| 10:10 | 2,286.00 | 2,286.00 | 2,286.00 | 2,286.00 | 0.1K |
| 10:19 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 2.5K |
| 10:20 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.3K |
| 10:32 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.4K |
| 10:40 | 2,280.00 | 2,284.00 | 2,280.00 | 2,284.00 | 3.5K |
| 10:41 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.7K |
| 10:49 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0K |
| 10:55 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.0K |
| 10:58 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.9K |
| 11:02 | 2,278.46 | 2,278.46 | 2,278.46 | 2,278.46 | 0.1K |
| 11:14 | 2,278.70 | 2,280.00 | 2,278.00 | 2,280.00 | 1.1K |
| 11:16 | 2,282.00 | 2,282.00 | 2,280.00 | 2,280.00 | 0.2K |
| 11:19 | 2,280.92 | 2,280.92 | 2,280.92 | 2,280.92 | 0.1K |
| 11:32 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 1.0K |
| 11:33 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.2K |
| 11:34 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.4K |
| 11:39 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 0.2K |
| 11:42 | 2,281.28 | 2,281.28 | 2,281.28 | 2,281.28 | 0.0K |
| 11:46 | 2,282.00 | 2,282.00 | 2,282.00 | 2,282.00 | 32.9K |
| 11:47 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.2K |
| 11:48 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.0K |
| 11:51 | 2,280.00 | 2,280.00 | 2,280.00 | 2,280.00 | 0.4K |
| 11:54 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.6K |
| 11:58 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.3K |
| 11:59 | 2,277.84 | 2,277.84 | 2,274.00 | 2,274.00 | 1.8K |
| 12:01 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.1K |
| 12:02 | 2,278.00 | 2,278.00 | 2,276.00 | 2,276.00 | 0.3K |
| 12:03 | 2,277.31 | 2,277.31 | 2,277.31 | 2,277.31 | 0.0K |
| 12:04 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.3K |
| 12:06 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.2K |
| 12:10 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 5.9K |
| 12:12 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.4K |
| 12:20 | 2,274.66 | 2,274.66 | 2,274.66 | 2,274.66 | 0.0K |
| 12:25 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.1K |
| 12:30 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.2K |
| 12:33 | 2,271.00 | 2,271.00 | 2,271.00 | 2,271.00 | 1.3K |
| 12:44 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.0K |
| 12:48 | 2,272.59 | 2,272.59 | 2,272.00 | 2,272.00 | 0.6K |
| 12:53 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.7K |
| 12:54 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.8K |
| 13:00 | 2,270.99 | 2,270.99 | 2,270.99 | 2,270.99 | 0.3K |
| 13:01 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.5K |
| 13:02 | 2,272.70 | 2,274.00 | 2,272.00 | 2,274.00 | 4.1K |
| 13:06 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.0K |
| 13:07 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.8K |
| 13:13 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.7K |
| 13:18 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0K |
| 13:24 | 2,278.00 | 2,278.00 | 2,278.00 | 2,278.00 | 0.2K |
| 13:25 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.7K |
| 13:31 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.9K |
| 13:33 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.2K |
| 13:39 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.7K |
| 13:41 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.2K |
| 13:44 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.0K |
| 13:46 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.2K |
| 13:49 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.8K |
| 13:51 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.2K |
| 13:55 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.2K |
| 13:58 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.4K |
| 13:59 | 2,272.00 | 2,272.00 | 2,270.00 | 2,270.00 | 1.0K |
| 14:00 | 2,272.00 | 2,272.00 | 2,270.00 | 2,270.00 | 0.0K |
| 14:03 | 2,271.40 | 2,274.00 | 2,271.40 | 2,274.00 | 0.3K |
| 14:04 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 16.0K |
| 14:06 | 2,274.00 | 2,276.00 | 2,274.00 | 2,276.00 | 0.6K |
| 14:08 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.3K |
| 14:09 | 2,276.00 | 2,276.00 | 2,274.00 | 2,274.00 | 1.7K |
| 14:10 | 2,272.60 | 2,276.00 | 2,272.60 | 2,276.00 | 0.8K |
| 14:11 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.2K |
| 14:14 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.0K |
| 14:15 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.1K |
| 14:20 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 0.1K |
| 14:25 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.6K |
| 14:26 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.0K |
| 14:28 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.2K |
| 14:30 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.0K |
| 14:31 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.3K |
| 14:32 | 2,276.00 | 2,276.00 | 2,276.00 | 2,276.00 | 1.0K |
| 14:35 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.8K |
| 14:36 | 2,273.30 | 2,274.00 | 2,273.30 | 2,274.00 | 0.4K |
| 14:39 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.4K |
| 14:41 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 3.0K |
| 14:42 | 2,272.00 | 2,272.00 | 2,270.00 | 2,270.00 | 0.8K |
| 14:43 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.5K |
| 14:44 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.2K |
| 14:47 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.5K |
| 14:48 | 2,274.00 | 2,274.00 | 2,274.00 | 2,274.00 | 0.3K |
| 14:49 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.6K |
| 14:50 | 2,272.00 | 2,272.00 | 2,272.00 | 2,272.00 | 0.1K |
| 14:51 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.7K |
| 14:54 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 0.4K |
| 14:59 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.8K |
| 15:01 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.9K |
| 15:02 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.5K |
| 15:03 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 0.4K |
| 15:04 | 2,266.00 | 2,268.00 | 2,266.00 | 2,266.00 | 1.5K |
| 15:05 | 2,266.00 | 2,266.00 | 2,264.00 | 2,264.00 | 0.7K |
| 15:11 | 2,263.30 | 2,263.30 | 2,262.53 | 2,262.53 | 0.4K |
| 15:12 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2.1K |
| 15:13 | 2,260.70 | 2,262.00 | 2,260.70 | 2,262.00 | 0.5K |
| 15:15 | 2,259.87 | 2,259.87 | 2,259.87 | 2,259.87 | 0.8K |
| 15:16 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 0.3K |
| 15:17 | 2,261.32 | 2,261.32 | 2,260.65 | 2,260.65 | 0.0K |
| 15:18 | 2,260.93 | 2,260.93 | 2,260.93 | 2,260.93 | 0.4K |
| 15:21 | 2,260.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1.4K |
| 15:22 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.8K |
| 15:23 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 2.0K |
| 15:26 | 2,262.00 | 2,262.00 | 2,262.00 | 2,262.00 | 0.1K |
| 15:29 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 1.0K |
| 15:31 | 2,264.00 | 2,266.00 | 2,264.00 | 2,266.00 | 0.6K |
| 15:40 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.3K |
| 15:41 | 2,264.00 | 2,269.00 | 2,264.00 | 2,269.00 | 2.7K |
| 15:44 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.6K |
| 15:45 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.4K |
| 15:46 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 2.2K |
| 15:48 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1.1K |
| 15:52 | 2,270.00 | 2,270.00 | 2,270.00 | 2,270.00 | 1.1K |
| 15:57 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 3.1K |
| 15:59 | 2,268.00 | 2,268.00 | 2,268.00 | 2,268.00 | 0.5K |
| 16:00 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.1K |
| 16:03 | 2,266.00 | 2,266.00 | 2,266.00 | 2,266.00 | 0.4K |
| 16:06 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 1.0K |
| 16:08 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 1.2K |
| 16:10 | 2,264.00 | 2,264.00 | 2,264.00 | 2,264.00 | 1.8K |
| 16:11 | 2,262.00 | 2,262.81 | 2,262.00 | 2,262.81 | 1.5K |
| 16:13 | 2,262.00 | 2,262.00 | 2,260.00 | 2,260.00 | 1.3K |
| 16:14 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 0.9K |
| 16:16 | 2,258.00 | 2,258.00 | 2,258.00 | 2,258.00 | 0.3K |
| 16:17 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 10.6K |
| 16:18 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 2.0K |
| 16:19 | 2,256.00 | 2,256.00 | 2,254.00 | 2,254.00 | 1.1K |
| 16:20 | 2,254.00 | 2,254.00 | 2,254.00 | 2,254.00 | 1.9K |
| 16:21 | 2,256.00 | 2,256.00 | 2,256.00 | 2,256.00 | 1.0K |
| 16:24 | 2,258.00 | 2,258.00 | 2,254.00 | 2,254.00 | 6.4K |
| 16:25 | 2,254.00 | 2,254.00 | 2,252.00 | 2,254.00 | 12.4K |
| 16:26 | 2,256.00 | 2,256.00 | 2,254.00 | 2,254.00 | 1.0K |
| 16:27 | 2,254.00 | 2,254.00 | 2,252.00 | 2,252.00 | 2.7K |
| 16:29 | 2,256.00 | 2,256.00 | 2,254.00 | 2,254.00 | 1.5K |
| 16:35 | 2,250.00 | 2,250.00 | 2,250.00 | 2,250.00 | 231.6K |