| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,610.00 | 2,610.00 | 2,592.00 | 2,592.00 | 0.0K |
| 08:02 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 0.0K |
| 08:03 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.5K |
| 08:15 | 2,584.00 | 2,584.00 | 2,582.00 | 2,582.00 | 1.4K |
| 08:17 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.1K |
| 08:19 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.2K |
| 08:20 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.2K |
| 08:21 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.0K |
| 08:26 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 4.6K |
| 08:32 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2.3K |
| 08:33 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 2.3K |
| 08:35 | 2,578.00 | 2,578.00 | 2,578.00 | 2,578.00 | 0.6K |
| 08:36 | 2,578.00 | 2,582.00 | 2,578.00 | 2,582.00 | 0.1K |
| 08:38 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.0K |
| 08:42 | 2,579.15 | 2,579.15 | 2,579.15 | 2,579.15 | 0.5K |
| 08:44 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.1K |
| 08:48 | 2,576.00 | 2,576.00 | 2,576.00 | 2,576.00 | 0.0K |
| 09:02 | 2,578.03 | 2,583.23 | 2,578.03 | 2,583.23 | 8.5K |
| 09:03 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 0.1K |
| 09:09 | 2,580.00 | 2,580.00 | 2,580.00 | 2,580.00 | 1.1K |
| 09:10 | 2,580.00 | 2,582.00 | 2,579.59 | 2,582.00 | 6.4K |
| 09:12 | 2,582.00 | 2,582.00 | 2,582.00 | 2,582.00 | 0.0K |
| 09:20 | 2,582.00 | 2,588.00 | 2,582.00 | 2,584.00 | 0.5K |
| 09:21 | 2,586.40 | 2,586.40 | 2,586.40 | 2,586.40 | 0.1K |
| 09:24 | 2,584.00 | 2,588.00 | 2,582.00 | 2,588.00 | 1.3K |
| 09:25 | 2,582.20 | 2,582.20 | 2,582.20 | 2,582.20 | 4.8K |
| 09:27 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 8.7K |
| 09:28 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.7K |
| 09:44 | 2,580.00 | 2,582.40 | 2,580.00 | 2,582.40 | 0.5K |
| 09:51 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.0K |
| 09:52 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.0K |
| 09:56 | 2,584.00 | 2,584.00 | 2,584.00 | 2,584.00 | 0.2K |
| 09:57 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.1K |
| 09:58 | 2,586.00 | 2,586.00 | 2,586.00 | 2,586.00 | 0.1K |
| 10:01 | 2,587.96 | 2,587.96 | 2,587.96 | 2,587.96 | 0.0K |
| 10:02 | 2,587.96 | 2,587.96 | 2,587.96 | 2,587.96 | 0.0K |
| 10:08 | 2,586.93 | 2,586.93 | 2,586.93 | 2,586.93 | 2.1K |
| 10:14 | 2,592.00 | 2,592.00 | 2,586.00 | 2,586.00 | 1.1K |
| 10:15 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.1K |
| 10:16 | 2,592.00 | 2,592.00 | 2,590.00 | 2,590.00 | 0.2K |
| 10:17 | 2,588.00 | 2,588.00 | 2,588.00 | 2,588.00 | 4.2K |
| 10:18 | 2,590.00 | 2,590.00 | 2,590.00 | 2,590.00 | 0.1K |
| 10:23 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:26 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:27 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:29 | 2,596.00 | 2,598.00 | 2,596.00 | 2,598.00 | 0.2K |
| 10:34 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:36 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:40 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:41 | 2,596.20 | 2,596.20 | 2,596.20 | 2,596.20 | 0.4K |
| 10:42 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:43 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:44 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 10:47 | 2,600.00 | 2,602.00 | 2,598.40 | 2,598.40 | 0.2K |
| 10:48 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 10:51 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 10:52 | 2,602.00 | 2,606.00 | 2,598.00 | 2,606.00 | 0.1K |
| 10:53 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.3K |
| 10:54 | 2,602.00 | 2,604.00 | 2,602.00 | 2,604.00 | 0.4K |
| 10:55 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.5K |
| 10:56 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:57 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 10:59 | 2,595.60 | 2,595.60 | 2,595.60 | 2,595.60 | 0.0K |
| 11:02 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 11:07 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 11:09 | 2,598.40 | 2,598.40 | 2,598.40 | 2,598.40 | 0.1K |
| 11:11 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 11:12 | 2,598.40 | 2,598.40 | 2,598.40 | 2,598.40 | 0.1K |
| 11:14 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 11:17 | 2,596.25 | 2,596.25 | 2,596.25 | 2,596.25 | 0.5K |
| 11:22 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.2K |
| 11:24 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 11:32 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 11:35 | 2,598.40 | 2,598.40 | 2,598.40 | 2,598.40 | 0.0K |
| 11:39 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.0K |
| 11:40 | 2,596.00 | 2,596.00 | 2,594.00 | 2,594.00 | 0.9K |
| 11:44 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.1K |
| 11:45 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 11:47 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.3K |
| 11:50 | 2,600.00 | 2,600.00 | 2,600.00 | 2,600.00 | 0.1K |
| 11:52 | 2,602.00 | 2,602.00 | 2,600.00 | 2,600.00 | 0.1K |
| 11:59 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 12:00 | 2,598.00 | 2,598.00 | 2,594.00 | 2,594.00 | 0.7K |
| 12:01 | 2,594.00 | 2,600.00 | 2,594.00 | 2,600.00 | 0.0K |
| 12:02 | 2,594.00 | 2,598.00 | 2,594.00 | 2,598.00 | 0.0K |
| 12:03 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 12:04 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 12:05 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 12:07 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 12:15 | 2,594.47 | 2,594.47 | 2,594.47 | 2,594.47 | 0.5K |
| 12:19 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.3K |
| 12:20 | 2,594.47 | 2,594.47 | 2,594.47 | 2,594.47 | 0.5K |
| 12:26 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.3K |
| 12:28 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.1K |
| 12:32 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.0K |
| 12:33 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 12:34 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 1.0K |
| 12:38 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 12:42 | 2,595.60 | 2,595.60 | 2,595.60 | 2,595.60 | 0.1K |
| 12:43 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 12:48 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.1K |
| 12:50 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.5K |
| 12:57 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 12:58 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:01 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.3K |
| 13:02 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:06 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:08 | 2,596.40 | 2,596.40 | 2,596.40 | 2,596.40 | 0.0K |
| 13:10 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.1K |
| 13:11 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:17 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:18 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:24 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 13:25 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.6K |
| 13:29 | 2,596.00 | 2,598.40 | 2,596.00 | 2,598.40 | 0.6K |
| 13:31 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:32 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:34 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:35 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:38 | 2,598.00 | 2,598.00 | 2,596.00 | 2,596.00 | 0.2K |
| 13:39 | 2,594.00 | 2,598.00 | 2,594.00 | 2,598.00 | 0.0K |
| 13:40 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 13:45 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 13:53 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.1K |
| 14:01 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:02 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:07 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:08 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 14:09 | 2,594.00 | 2,594.00 | 2,594.00 | 2,594.00 | 0.5K |
| 14:10 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 14:14 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 14:15 | 2,592.00 | 2,594.00 | 2,592.00 | 2,592.00 | 0.1K |
| 14:16 | 2,596.00 | 2,596.00 | 2,596.00 | 2,596.00 | 0.0K |
| 14:17 | 2,596.00 | 2,600.00 | 2,596.00 | 2,600.00 | 0.7K |
| 14:18 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.2K |
| 14:19 | 2,602.40 | 2,602.40 | 2,602.00 | 2,602.00 | 0.5K |
| 14:25 | 2,604.00 | 2,606.00 | 2,604.00 | 2,604.00 | 2.6K |
| 14:26 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 14:27 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.4K |
| 14:30 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 1.2K |
| 14:32 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.2K |
| 14:33 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 14:34 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 2.2K |
| 14:39 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 5.5K |
| 14:45 | 2,620.00 | 2,622.00 | 2,620.00 | 2,622.00 | 0.8K |
| 14:46 | 2,621.01 | 2,624.00 | 2,620.00 | 2,620.00 | 1.3K |
| 14:47 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 14:56 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 14:57 | 2,626.00 | 2,628.00 | 2,626.00 | 2,628.00 | 0.1K |
| 14:58 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 14:59 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 15:00 | 2,630.00 | 2,632.00 | 2,630.00 | 2,632.00 | 0.4K |
| 15:02 | 2,632.00 | 2,632.00 | 2,624.00 | 2,624.00 | 0.9K |
| 15:03 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 15:05 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.6K |
| 15:07 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 15:12 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.4K |
| 15:14 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.1K |
| 15:15 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 15:19 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.5K |
| 15:20 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 15:23 | 2,628.00 | 2,628.00 | 2,624.96 | 2,624.96 | 3.1K |
| 15:24 | 2,626.00 | 2,630.00 | 2,626.00 | 2,630.00 | 0.1K |
| 15:27 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.6K |
| 15:29 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.1K |
| 15:32 | 2,628.00 | 2,628.00 | 2,627.96 | 2,627.96 | 0.1K |
| 15:37 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.4K |
| 15:38 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.1K |
| 15:39 | 2,624.00 | 2,624.00 | 2,622.00 | 2,622.00 | 1.0K |
| 15:40 | 2,622.00 | 2,624.00 | 2,622.00 | 2,622.00 | 0.4K |
| 15:41 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.3K |
| 15:44 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.1K |
| 15:45 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 15:48 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.4K |
| 15:49 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1.0K |
| 15:52 | 2,620.22 | 2,622.00 | 2,620.22 | 2,622.00 | 1.1K |
| 15:53 | 2,622.40 | 2,622.40 | 2,622.40 | 2,622.40 | 0.0K |
| 15:57 | 2,622.54 | 2,622.54 | 2,622.54 | 2,622.54 | 0.2K |
| 15:58 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.5K |
| 15:59 | 2,622.51 | 2,622.51 | 2,622.51 | 2,622.51 | 0.1K |
| 16:02 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 16:04 | 2,622.29 | 2,622.29 | 2,622.12 | 2,622.12 | 0.6K |
| 16:11 | 2,623.00 | 2,623.00 | 2,623.00 | 2,623.00 | 0.5K |
| 16:16 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 16:20 | 2,624.00 | 2,628.00 | 2,624.00 | 2,628.00 | 0.9K |
| 16:21 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.3K |
| 16:22 | 2,626.40 | 2,626.40 | 2,626.40 | 2,626.40 | 1.1K |
| 16:23 | 2,624.00 | 2,624.00 | 2,623.34 | 2,623.34 | 2.4K |
| 16:24 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.6K |
| 16:25 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 16:26 | 2,622.00 | 2,622.00 | 2,620.00 | 2,620.00 | 0.6K |
| 16:27 | 2,618.00 | 2,618.00 | 2,616.00 | 2,616.00 | 0.7K |
| 16:28 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.1K |
| 16:29 | 2,618.00 | 2,620.00 | 2,618.00 | 2,620.00 | 0.2K |
| 16:35 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 62.9K |