| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,618.00 | 2,622.00 | 2,606.00 | 2,620.00 | 0.0K |
| 08:10 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 08:13 | 2,614.00 | 2,618.00 | 2,614.00 | 2,618.00 | 0.1K |
| 08:15 | 2,620.00 | 2,622.00 | 2,620.00 | 2,622.00 | 0.1K |
| 08:16 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 08:20 | 2,625.59 | 2,628.00 | 2,622.00 | 2,622.00 | 0.1K |
| 08:24 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.0K |
| 08:27 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.3K |
| 08:28 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 08:32 | 2,626.00 | 2,629.60 | 2,626.00 | 2,629.60 | 0.1K |
| 08:42 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 08:45 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 08:46 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.0K |
| 08:47 | 2,626.00 | 2,626.00 | 2,622.00 | 2,622.00 | 1.3K |
| 08:50 | 2,621.60 | 2,621.60 | 2,621.60 | 2,621.60 | 0.2K |
| 08:52 | 2,624.00 | 2,626.00 | 2,622.00 | 2,626.00 | 0.2K |
| 08:59 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 09:00 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.1K |
| 09:01 | 2,624.00 | 2,624.00 | 2,620.00 | 2,620.00 | 0.0K |
| 09:03 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 09:04 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 09:05 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 09:07 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 09:08 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.2K |
| 09:09 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.4K |
| 09:10 | 2,620.00 | 2,620.00 | 2,618.00 | 2,618.00 | 1.1K |
| 09:11 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 09:13 | 2,620.00 | 2,620.00 | 2,616.00 | 2,616.00 | 0.1K |
| 09:16 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.5K |
| 09:17 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 09:25 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 09:27 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.4K |
| 09:28 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.2K |
| 09:40 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 09:41 | 2,617.96 | 2,617.96 | 2,617.96 | 2,617.96 | 0.0K |
| 09:44 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 09:49 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 09:51 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.2K |
| 09:56 | 2,614.00 | 2,614.00 | 2,612.00 | 2,612.00 | 0.3K |
| 09:59 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 10:00 | 2,612.04 | 2,612.04 | 2,612.04 | 2,612.04 | 0.0K |
| 10:02 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 10:08 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 10:09 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 10:11 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 10:14 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 10:15 | 2,612.00 | 2,616.00 | 2,612.00 | 2,616.00 | 0.1K |
| 10:17 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 10:18 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 10:19 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.1K |
| 10:20 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 10:29 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.0K |
| 10:34 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.1K |
| 10:37 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 10:49 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 10:54 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.7K |
| 10:56 | 2,610.00 | 2,614.00 | 2,610.00 | 2,614.00 | 0.0K |
| 10:58 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.2K |
| 10:59 | 2,610.00 | 2,614.00 | 2,608.00 | 2,608.00 | 0.1K |
| 11:03 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 11:14 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 11:15 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 11:19 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.3K |
| 11:21 | 2,613.59 | 2,613.59 | 2,613.59 | 2,613.59 | 0.2K |
| 11:23 | 2,613.44 | 2,613.44 | 2,613.44 | 2,613.44 | 0.0K |
| 11:25 | 2,614.00 | 2,614.00 | 2,612.00 | 2,612.00 | 0.1K |
| 11:29 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 11:30 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 11:32 | 2,612.40 | 2,612.40 | 2,612.40 | 2,612.40 | 0.0K |
| 11:36 | 2,612.40 | 2,612.40 | 2,612.40 | 2,612.40 | 0.1K |
| 11:42 | 2,610.00 | 2,614.00 | 2,610.00 | 2,614.00 | 0.0K |
| 11:43 | 2,612.40 | 2,612.40 | 2,612.40 | 2,612.40 | 0.0K |
| 11:45 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 11:46 | 2,611.60 | 2,611.60 | 2,611.60 | 2,611.60 | 0.0K |
| 11:53 | 2,610.00 | 2,614.00 | 2,610.00 | 2,614.00 | 0.0K |
| 11:54 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 11:59 | 2,610.00 | 2,610.00 | 2,604.00 | 2,604.00 | 0.2K |
| 12:01 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.0K |
| 12:02 | 2,606.00 | 2,610.00 | 2,606.00 | 2,610.00 | 0.5K |
| 12:03 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.3K |
| 12:04 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.2K |
| 12:06 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.9K |
| 12:08 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 12:21 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.1K |
| 12:30 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.5K |
| 12:35 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 12:43 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 12:56 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 13:01 | 2,612.00 | 2,612.00 | 2,612.00 | 2,612.00 | 0.0K |
| 13:08 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 13:15 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.0K |
| 13:16 | 2,610.10 | 2,610.10 | 2,610.10 | 2,610.10 | 0.1K |
| 13:17 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.4K |
| 13:22 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.8K |
| 13:23 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 13:24 | 2,608.00 | 2,616.00 | 2,608.00 | 2,616.00 | 1.0K |
| 13:25 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 13:26 | 2,618.00 | 2,618.00 | 2,614.00 | 2,614.00 | 1.1K |
| 13:28 | 2,616.00 | 2,618.00 | 2,616.00 | 2,618.00 | 0.1K |
| 13:29 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 13:30 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.1K |
| 13:35 | 2,618.00 | 2,618.00 | 2,614.76 | 2,614.76 | 0.7K |
| 13:36 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 13:37 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 13:40 | 2,612.00 | 2,616.00 | 2,612.00 | 2,616.00 | 0.5K |
| 13:44 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.3K |
| 13:46 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0K |
| 13:50 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0K |
| 13:52 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.2K |
| 13:55 | 2,618.50 | 2,618.50 | 2,618.50 | 2,618.50 | 0.3K |
| 13:58 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0K |
| 13:59 | 2,620.00 | 2,620.00 | 2,616.40 | 2,616.40 | 0.1K |
| 14:01 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.0K |
| 14:08 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.2K |
| 14:10 | 2,618.28 | 2,618.28 | 2,618.28 | 2,618.28 | 0.8K |
| 14:11 | 2,618.27 | 2,618.27 | 2,618.27 | 2,618.27 | 1.5K |
| 14:14 | 2,616.00 | 2,618.50 | 2,616.00 | 2,618.50 | 1.0K |
| 14:15 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.4K |
| 14:18 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.2K |
| 14:19 | 2,618.00 | 2,618.00 | 2,616.00 | 2,616.00 | 1.8K |
| 14:20 | 2,617.00 | 2,617.00 | 2,617.00 | 2,617.00 | 1.1K |
| 14:21 | 2,617.36 | 2,617.36 | 2,617.36 | 2,617.36 | 2.3K |
| 14:23 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.4K |
| 14:24 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 0.3K |
| 14:28 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 14:29 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 14:31 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 1.1K |
| 14:33 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.0K |
| 14:37 | 2,616.00 | 2,620.00 | 2,616.00 | 2,620.00 | 0.6K |
| 14:38 | 2,622.00 | 2,624.00 | 2,622.00 | 2,624.00 | 0.4K |
| 14:39 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.4K |
| 14:41 | 2,624.00 | 2,624.00 | 2,622.00 | 2,624.00 | 1.6K |
| 14:44 | 2,624.00 | 2,624.00 | 2,622.00 | 2,622.00 | 1.1K |
| 14:46 | 2,622.00 | 2,622.00 | 2,620.00 | 2,620.00 | 0.8K |
| 14:48 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 1.1K |
| 14:49 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.7K |
| 14:52 | 2,620.00 | 2,620.00 | 2,618.80 | 2,618.80 | 0.8K |
| 14:59 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 15:03 | 2,624.40 | 2,624.40 | 2,624.40 | 2,624.40 | 0.0K |
| 15:07 | 2,625.60 | 2,625.60 | 2,625.60 | 2,625.60 | 0.0K |
| 15:18 | 2,624.40 | 2,624.40 | 2,624.40 | 2,624.40 | 0.1K |
| 15:21 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.9K |
| 15:23 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 15:27 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 15:29 | 2,624.00 | 2,628.00 | 2,624.00 | 2,628.00 | 0.0K |
| 15:31 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 1.0K |
| 15:32 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 15:39 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.2K |
| 15:46 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.5K |
| 15:52 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.8K |
| 15:53 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.6K |
| 15:55 | 2,631.60 | 2,631.60 | 2,631.60 | 2,631.60 | 0.0K |
| 15:56 | 2,633.00 | 2,633.00 | 2,632.00 | 2,632.00 | 0.4K |
| 15:59 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.2K |
| 16:09 | 2,632.00 | 2,633.50 | 2,632.00 | 2,633.50 | 0.9K |
| 16:11 | 2,632.80 | 2,632.80 | 2,632.80 | 2,632.80 | 0.5K |
| 16:13 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 16:14 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.5K |
| 16:16 | 2,635.96 | 2,635.96 | 2,635.96 | 2,635.96 | 0.0K |
| 16:18 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 16:23 | 2,635.20 | 2,635.20 | 2,635.20 | 2,635.20 | 0.0K |
| 16:26 | 2,636.00 | 2,638.00 | 2,636.00 | 2,638.00 | 0.4K |
| 16:29 | 2,638.00 | 2,638.00 | 2,632.00 | 2,632.00 | 0.6K |
| 16:35 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 35.7K |