| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,600.00 | 2,614.00 | 2,596.00 | 2,614.00 | 9.5K |
| 08:01 | 2,598.00 | 2,598.00 | 2,598.00 | 2,598.00 | 0.0K |
| 08:04 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 08:05 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.1K |
| 08:07 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 08:15 | 2,602.00 | 2,602.00 | 2,602.00 | 2,602.00 | 0.0K |
| 08:20 | 2,614.00 | 2,614.00 | 2,604.00 | 2,614.00 | 0.0K |
| 08:21 | 2,604.00 | 2,604.00 | 2,604.00 | 2,604.00 | 0.0K |
| 08:34 | 2,614.00 | 2,614.00 | 2,614.00 | 2,614.00 | 0.0K |
| 08:35 | 2,616.00 | 2,616.00 | 2,616.00 | 2,616.00 | 3.2K |
| 08:36 | 2,608.00 | 2,608.00 | 2,606.00 | 2,606.00 | 0.8K |
| 08:37 | 2,608.00 | 2,608.00 | 2,608.00 | 2,608.00 | 0.5K |
| 08:38 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 08:41 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.2K |
| 08:43 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.4K |
| 08:44 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 08:45 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 08:47 | 2,606.00 | 2,606.00 | 2,606.00 | 2,606.00 | 0.0K |
| 08:54 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 08:58 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.8K |
| 08:59 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.8K |
| 09:00 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 09:01 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.8K |
| 09:02 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:03 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.6K |
| 09:04 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 09:06 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 09:07 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.3K |
| 09:09 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 09:10 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.7K |
| 09:12 | 2,609.20 | 2,610.00 | 2,609.20 | 2,610.00 | 0.5K |
| 09:13 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.3K |
| 09:14 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:15 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 0.1K |
| 09:16 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 3.9K |
| 09:21 | 2,612.00 | 2,612.00 | 2,610.00 | 2,610.00 | 0.4K |
| 09:22 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.6K |
| 09:23 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 0.8K |
| 09:26 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.2K |
| 09:27 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:29 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 09:30 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.8K |
| 09:31 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 09:32 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 09:35 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:36 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.4K |
| 09:39 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.5K |
| 09:40 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:43 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.2K |
| 09:44 | 2,612.00 | 2,612.00 | 2,610.00 | 2,610.00 | 6.0K |
| 09:45 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 1.5K |
| 09:46 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 09:49 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.6K |
| 09:50 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 09:52 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.2K |
| 09:54 | 2,610.00 | 2,610.00 | 2,608.00 | 2,608.00 | 3.8K |
| 09:55 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.3K |
| 09:57 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.5K |
| 10:03 | 2,609.72 | 2,610.00 | 2,609.72 | 2,610.00 | 0.9K |
| 10:04 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 10:05 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 10:06 | 2,608.00 | 2,610.00 | 2,608.00 | 2,610.00 | 0.6K |
| 10:08 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.0K |
| 10:09 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.1K |
| 10:11 | 2,610.00 | 2,610.00 | 2,610.00 | 2,610.00 | 0.5K |
| 10:12 | 2,614.00 | 2,616.00 | 2,614.00 | 2,616.00 | 2.1K |
| 10:15 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.5K |
| 10:16 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.1K |
| 10:17 | 2,620.00 | 2,622.00 | 2,620.00 | 2,622.00 | 0.4K |
| 10:21 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 10:22 | 2,622.00 | 2,622.00 | 2,622.00 | 2,622.00 | 0.0K |
| 10:24 | 2,619.40 | 2,619.40 | 2,619.40 | 2,619.40 | 0.1K |
| 10:25 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.5K |
| 10:26 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.1K |
| 10:29 | 2,618.00 | 2,618.00 | 2,618.00 | 2,618.00 | 0.1K |
| 10:30 | 2,620.00 | 2,622.00 | 2,620.00 | 2,622.00 | 0.3K |
| 10:35 | 2,621.59 | 2,621.59 | 2,621.59 | 2,621.59 | 0.1K |
| 10:36 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 10:37 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.5K |
| 10:38 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 10:42 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.1K |
| 10:44 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.3K |
| 10:45 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 10:46 | 2,626.00 | 2,626.00 | 2,625.00 | 2,625.00 | 0.5K |
| 10:47 | 2,624.14 | 2,624.14 | 2,624.14 | 2,624.14 | 0.1K |
| 10:52 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.5K |
| 10:55 | 2,628.00 | 2,630.00 | 2,628.00 | 2,630.00 | 0.3K |
| 10:57 | 2,632.00 | 2,634.00 | 2,632.00 | 2,634.00 | 0.3K |
| 10:58 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 11:01 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.1K |
| 11:03 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.4K |
| 11:05 | 2,633.51 | 2,635.07 | 2,633.51 | 2,635.07 | 0.5K |
| 11:07 | 2,634.40 | 2,634.40 | 2,634.40 | 2,634.40 | 0.2K |
| 11:09 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.7K |
| 11:12 | 2,636.40 | 2,636.40 | 2,636.40 | 2,636.40 | 0.0K |
| 11:15 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.0K |
| 11:16 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.5K |
| 11:24 | 2,634.00 | 2,634.00 | 2,632.00 | 2,632.00 | 0.6K |
| 11:25 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:26 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.2K |
| 11:27 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:30 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 11:31 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.9K |
| 11:32 | 2,626.40 | 2,626.40 | 2,626.40 | 2,626.40 | 0.1K |
| 11:38 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 4.5K |
| 11:39 | 2,624.00 | 2,624.00 | 2,624.00 | 2,624.00 | 0.0K |
| 11:40 | 2,624.00 | 2,624.00 | 2,620.00 | 2,620.00 | 1.3K |
| 11:41 | 2,620.00 | 2,620.00 | 2,620.00 | 2,620.00 | 0.6K |
| 11:44 | 2,621.00 | 2,624.00 | 2,621.00 | 2,624.00 | 1.0K |
| 11:45 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.0K |
| 11:46 | 2,626.00 | 2,626.00 | 2,626.00 | 2,626.00 | 0.2K |
| 11:50 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.1K |
| 11:52 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.4K |
| 11:57 | 2,628.00 | 2,628.00 | 2,628.00 | 2,628.00 | 0.5K |
| 11:58 | 2,626.00 | 2,628.00 | 2,626.00 | 2,628.00 | 1.5K |
| 11:59 | 2,630.00 | 2,630.00 | 2,630.00 | 2,630.00 | 0.2K |
| 12:00 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.1K |
| 12:03 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.4K |
| 12:04 | 2,632.00 | 2,638.00 | 2,632.00 | 2,638.00 | 0.3K |
| 12:05 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.4K |
| 12:06 | 2,640.68 | 2,640.68 | 2,632.00 | 2,632.00 | 4.2K |
| 12:07 | 2,632.00 | 2,632.00 | 2,632.00 | 2,632.00 | 0.4K |
| 12:11 | 2,636.00 | 2,636.00 | 2,636.00 | 2,636.00 | 0.0K |
| 12:15 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 12:16 | 2,638.00 | 2,638.00 | 2,636.00 | 2,638.00 | 0.2K |
| 12:17 | 2,638.00 | 2,638.00 | 2,634.00 | 2,634.00 | 1.1K |
| 12:19 | 2,634.00 | 2,634.00 | 2,634.00 | 2,634.00 | 0.0K |
| 12:20 | 2,634.00 | 2,636.00 | 2,634.00 | 2,634.00 | 0.6K |
| 12:21 | 2,636.00 | 2,638.00 | 2,636.00 | 2,638.00 | 0.1K |
| 12:22 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.1K |
| 12:23 | 2,638.00 | 2,638.00 | 2,638.00 | 2,638.00 | 0.2K |
| 12:24 | 2,640.00 | 2,640.00 | 2,640.00 | 2,640.00 | 0.2K |
| 12:26 | 2,642.00 | 2,642.00 | 2,642.00 | 2,642.00 | 0.0K |
| 12:28 | 2,642.00 | 2,644.00 | 2,642.00 | 2,644.00 | 0.1K |
| 12:29 | 2,648.00 | 2,648.00 | 2,647.97 | 2,647.97 | 3.8K |
| 12:35 | 2,647.97 | 2,647.97 | 2,647.97 | 2,647.97 | 14.7K |
| 16:35 | 2,652.00 | 2,652.00 | 2,652.00 | 2,652.00 | 0.0K |