| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,522.00 | 2,522.00 | 2,500.00 | 2,500.00 | 0.0K |
| 08:02 | 2,518.00 | 2,518.00 | 2,518.00 | 2,518.00 | 0.0K |
| 08:03 | 2,504.00 | 2,504.00 | 2,504.00 | 2,504.00 | 0.0K |
| 08:19 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.1K |
| 08:20 | 2,518.00 | 2,518.00 | 2,510.00 | 2,518.00 | 0.0K |
| 08:21 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.0K |
| 08:26 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.0K |
| 08:30 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.0K |
| 08:37 | 2,515.96 | 2,515.96 | 2,515.96 | 2,515.96 | 1.0K |
| 08:40 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.0K |
| 08:43 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 08:45 | 2,512.00 | 2,512.00 | 2,510.00 | 2,510.00 | 0.7K |
| 08:47 | 2,508.00 | 2,514.00 | 2,508.00 | 2,514.00 | 0.0K |
| 08:51 | 2,511.59 | 2,511.59 | 2,511.59 | 2,511.59 | 0.0K |
| 08:55 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 08:56 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:03 | 2,514.00 | 2,514.00 | 2,512.40 | 2,512.40 | 0.0K |
| 09:13 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:19 | 2,512.40 | 2,512.40 | 2,512.40 | 2,512.40 | 0.0K |
| 09:22 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:24 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0K |
| 09:35 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:37 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:43 | 2,511.00 | 2,511.00 | 2,511.00 | 2,511.00 | 0.3K |
| 09:54 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:55 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 09:59 | 2,510.00 | 2,512.40 | 2,510.00 | 2,512.40 | 0.2K |
| 10:00 | 2,512.40 | 2,512.40 | 2,512.40 | 2,512.40 | 0.0K |
| 10:01 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.1K |
| 10:03 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0K |
| 10:05 | 2,510.00 | 2,510.00 | 2,510.00 | 2,510.00 | 0.0K |
| 10:20 | 2,514.00 | 2,514.00 | 2,510.00 | 2,514.00 | 0.8K |
| 10:33 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.0K |
| 10:35 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.7K |
| 10:38 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.1K |
| 10:41 | 2,514.00 | 2,514.00 | 2,514.00 | 2,514.00 | 0.0K |
| 10:44 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.9K |
| 10:48 | 2,512.00 | 2,512.00 | 2,512.00 | 2,512.00 | 0.0K |
| 10:53 | 2,509.60 | 2,512.00 | 2,509.60 | 2,512.00 | 0.0K |
| 10:54 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.6K |
| 10:55 | 2,506.00 | 2,506.80 | 2,506.00 | 2,506.80 | 0.3K |
| 10:59 | 2,502.00 | 2,502.00 | 2,502.00 | 2,502.00 | 0.0K |
| 11:03 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 11:06 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 11:14 | 2,506.00 | 2,506.00 | 2,506.00 | 2,506.00 | 0.1K |
| 11:17 | 2,500.00 | 2,500.00 | 2,498.00 | 2,498.00 | 0.8K |
| 11:19 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 0.0K |
| 11:27 | 2,502.00 | 2,504.00 | 2,502.00 | 2,504.00 | 1.0K |
| 11:33 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 11:59 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 12:03 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 0.0K |
| 12:15 | 2,508.00 | 2,510.00 | 2,508.00 | 2,510.00 | 1.9K |
| 12:16 | 2,508.00 | 2,508.00 | 2,508.00 | 2,508.00 | 9.3K |
| 12:21 | 2,516.00 | 2,520.00 | 2,516.00 | 2,520.00 | 0.5K |
| 12:22 | 2,518.70 | 2,518.70 | 2,518.70 | 2,518.70 | 0.3K |
| 12:33 | 2,516.00 | 2,516.00 | 2,516.00 | 2,516.00 | 0.1K |
| 12:36 | 2,522.00 | 2,526.00 | 2,522.00 | 2,526.00 | 2.4K |
| 12:39 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 0.0K |
| 12:40 | 2,524.00 | 2,526.00 | 2,522.00 | 2,526.00 | 1.3K |
| 12:41 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 0.1K |
| 12:42 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 0.2K |
| 12:48 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.2K |
| 12:52 | 2,526.70 | 2,526.70 | 2,526.70 | 2,526.70 | 0.3K |
| 12:58 | 2,524.00 | 2,524.00 | 2,522.00 | 2,522.00 | 0.8K |
| 13:03 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0K |
| 13:09 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.2K |
| 13:14 | 2,525.21 | 2,525.21 | 2,525.21 | 2,525.21 | 0.3K |
| 13:15 | 2,523.55 | 2,523.55 | 2,523.55 | 2,523.55 | 0.1K |
| 13:16 | 2,523.56 | 2,523.56 | 2,523.56 | 2,523.56 | 0.0K |
| 13:22 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.1K |
| 13:26 | 2,522.00 | 2,522.00 | 2,522.00 | 2,522.00 | 0.0K |
| 13:28 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 0.2K |
| 13:31 | 2,526.00 | 2,526.00 | 2,526.00 | 2,526.00 | 1.2K |
| 13:33 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0K |
| 13:36 | 2,524.00 | 2,526.00 | 2,524.00 | 2,526.00 | 0.7K |
| 13:43 | 2,526.00 | 2,528.00 | 2,526.00 | 2,526.00 | 0.3K |
| 13:45 | 2,528.00 | 2,529.56 | 2,528.00 | 2,529.55 | 0.5K |
| 13:46 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 0.7K |
| 13:51 | 2,529.94 | 2,529.94 | 2,529.94 | 2,529.94 | 0.0K |
| 13:52 | 2,529.94 | 2,529.94 | 2,529.94 | 2,529.94 | 0.0K |
| 14:03 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0K |
| 14:04 | 2,524.00 | 2,524.00 | 2,524.00 | 2,524.00 | 0.0K |
| 14:11 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 0.1K |
| 14:12 | 2,530.00 | 2,530.00 | 2,528.00 | 2,528.00 | 0.2K |
| 14:15 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 14:22 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.2K |
| 14:25 | 2,533.60 | 2,533.60 | 2,533.60 | 2,533.60 | 0.0K |
| 14:39 | 2,534.40 | 2,534.40 | 2,534.40 | 2,534.40 | 0.0K |
| 14:40 | 2,534.40 | 2,534.40 | 2,534.40 | 2,534.40 | 0.2K |
| 14:43 | 2,532.00 | 2,536.00 | 2,532.00 | 2,536.00 | 0.0K |
| 14:46 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 14:48 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 0.0K |
| 14:52 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 0.0K |
| 14:57 | 2,536.00 | 2,536.00 | 2,534.00 | 2,534.00 | 2.8K |
| 14:58 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:00 | 2,533.98 | 2,533.98 | 2,533.98 | 2,533.98 | 0.7K |
| 15:01 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.1K |
| 15:03 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:04 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:10 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:11 | 2,528.00 | 2,528.00 | 2,528.00 | 2,528.00 | 0.0K |
| 15:19 | 2,532.00 | 2,532.00 | 2,526.00 | 2,530.00 | 3.5K |
| 15:20 | 2,530.00 | 2,530.00 | 2,529.20 | 2,529.20 | 0.3K |
| 15:21 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 1.0K |
| 15:24 | 2,532.00 | 2,532.00 | 2,530.00 | 2,530.00 | 0.1K |
| 15:26 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.1K |
| 15:29 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:30 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.6K |
| 15:32 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.5K |
| 15:33 | 2,534.00 | 2,534.00 | 2,532.00 | 2,532.00 | 0.1K |
| 15:35 | 2,532.80 | 2,534.00 | 2,532.80 | 2,534.00 | 0.6K |
| 15:36 | 2,536.40 | 2,536.40 | 2,536.40 | 2,536.40 | 0.4K |
| 15:37 | 2,532.00 | 2,532.00 | 2,530.00 | 2,530.00 | 0.6K |
| 15:38 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0K |
| 15:39 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.5K |
| 15:43 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.4K |
| 15:44 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0K |
| 15:48 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.0K |
| 15:49 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 15:55 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 2.8K |
| 15:57 | 2,532.00 | 2,534.00 | 2,532.00 | 2,534.00 | 0.0K |
| 16:01 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 0.1K |
| 16:02 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.1K |
| 16:03 | 2,534.00 | 2,534.00 | 2,532.00 | 2,532.00 | 0.1K |
| 16:06 | 2,533.60 | 2,534.00 | 2,533.60 | 2,534.00 | 0.1K |
| 16:08 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 1.0K |
| 16:09 | 2,533.61 | 2,533.61 | 2,532.00 | 2,532.00 | 0.7K |
| 16:10 | 2,532.00 | 2,532.00 | 2,530.00 | 2,530.00 | 0.2K |
| 16:14 | 2,530.00 | 2,530.00 | 2,530.00 | 2,530.00 | 0.1K |
| 16:16 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.1K |
| 16:19 | 2,534.00 | 2,534.00 | 2,534.00 | 2,534.00 | 0.5K |
| 16:20 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 16:21 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 16:26 | 2,532.00 | 2,534.00 | 2,532.00 | 2,534.00 | 0.2K |
| 16:27 | 2,532.00 | 2,532.00 | 2,532.00 | 2,532.00 | 0.0K |
| 16:28 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 0.0K |
| 16:29 | 2,534.19 | 2,534.19 | 2,534.19 | 2,534.19 | 0.3K |
| 16:35 | 2,536.00 | 2,536.00 | 2,536.00 | 2,536.00 | 11.9K |