| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 2,692.00 | 2,702.00 | 2,692.00 | 2,702.00 | 1.7K |
| 08:06 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.2K |
| 08:09 | 2,708.00 | 2,708.00 | 2,698.74 | 2,698.74 | 1.0K |
| 08:10 | 2,702.00 | 2,702.00 | 2,702.00 | 2,702.00 | 0.0K |
| 08:11 | 2,700.73 | 2,700.73 | 2,700.73 | 2,700.73 | 0.4K |
| 08:14 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.0K |
| 08:15 | 2,706.00 | 2,706.00 | 2,706.00 | 2,706.00 | 0.0K |
| 08:20 | 2,706.00 | 2,706.00 | 2,700.00 | 2,700.00 | 0.1K |
| 08:22 | 2,700.00 | 2,700.00 | 2,700.00 | 2,700.00 | 0.3K |
| 08:25 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.3K |
| 08:26 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.1K |
| 08:29 | 2,708.00 | 2,708.00 | 2,708.00 | 2,708.00 | 0.2K |
| 08:30 | 2,704.00 | 2,706.00 | 2,704.00 | 2,706.00 | 0.3K |
| 08:31 | 2,705.50 | 2,708.00 | 2,705.50 | 2,706.00 | 0.6K |
| 08:33 | 2,704.00 | 2,704.00 | 2,702.00 | 2,702.00 | 0.3K |
| 08:35 | 2,704.00 | 2,704.00 | 2,704.00 | 2,704.00 | 0.2K |
| 08:36 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.2K |
| 08:41 | 2,710.00 | 2,710.00 | 2,709.16 | 2,709.16 | 0.5K |
| 08:42 | 2,709.58 | 2,709.58 | 2,708.00 | 2,708.00 | 0.7K |
| 08:43 | 2,707.20 | 2,709.00 | 2,706.00 | 2,709.00 | 0.5K |
| 08:45 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 08:46 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.2K |
| 08:47 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.4K |
| 08:51 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 08:52 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.3K |
| 08:55 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.0K |
| 08:59 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 09:01 | 2,713.20 | 2,713.20 | 2,713.20 | 2,713.20 | 0.6K |
| 09:03 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 09:06 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.1K |
| 09:07 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 09:11 | 2,712.44 | 2,712.44 | 2,712.44 | 2,712.44 | 0.0K |
| 09:13 | 2,712.00 | 2,712.00 | 2,712.00 | 2,712.00 | 0.0K |
| 09:15 | 2,710.00 | 2,710.00 | 2,710.00 | 2,710.00 | 0.0K |
| 09:18 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 09:21 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 09:24 | 2,710.00 | 2,714.00 | 2,710.00 | 2,714.00 | 0.2K |
| 09:29 | 2,714.00 | 2,714.00 | 2,714.00 | 2,714.00 | 0.0K |
| 09:32 | 2,710.00 | 2,714.00 | 2,710.00 | 2,714.00 | 0.5K |
| 09:33 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.1K |
| 09:34 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 09:40 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 09:41 | 2,718.00 | 2,718.00 | 2,718.00 | 2,718.00 | 0.1K |
| 09:43 | 2,716.00 | 2,716.00 | 2,716.00 | 2,716.00 | 0.2K |
| 09:49 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 09:51 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.0K |
| 09:54 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 09:58 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.1K |
| 09:59 | 2,725.00 | 2,725.00 | 2,725.00 | 2,725.00 | 0.0K |
| 10:01 | 2,726.00 | 2,726.00 | 2,724.00 | 2,726.00 | 0.8K |
| 10:02 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.1K |
| 10:03 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:04 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:07 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 10:08 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 10:15 | 2,722.00 | 2,724.00 | 2,722.00 | 2,724.00 | 34.7K |
| 10:17 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 10:21 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 1.3K |
| 10:24 | 2,720.00 | 2,724.00 | 2,720.00 | 2,724.00 | 0.2K |
| 10:26 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:30 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 10:31 | 2,722.00 | 2,722.00 | 2,718.00 | 2,718.00 | 0.6K |
| 10:33 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.0K |
| 10:42 | 2,716.00 | 2,720.00 | 2,716.00 | 2,720.00 | 0.1K |
| 10:43 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.1K |
| 10:44 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.2K |
| 10:49 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 0.5K |
| 10:50 | 2,722.00 | 2,722.00 | 2,718.00 | 2,722.00 | 1.5K |
| 10:51 | 2,720.00 | 2,722.00 | 2,720.00 | 2,722.00 | 1.8K |
| 10:52 | 2,720.00 | 2,722.00 | 2,718.00 | 2,720.00 | 2.3K |
| 10:53 | 2,718.00 | 2,720.00 | 2,716.00 | 2,718.00 | 1.9K |
| 10:54 | 2,724.00 | 2,724.00 | 2,720.00 | 2,720.00 | 2.1K |
| 10:55 | 2,724.00 | 2,724.00 | 2,720.00 | 2,724.00 | 1.7K |
| 10:56 | 2,726.00 | 2,726.00 | 2,722.00 | 2,724.00 | 2.4K |
| 10:57 | 2,722.00 | 2,726.00 | 2,722.00 | 2,722.00 | 1.8K |
| 10:58 | 2,722.00 | 2,724.00 | 2,722.00 | 2,722.00 | 1.4K |
| 10:59 | 2,726.00 | 2,726.00 | 2,724.00 | 2,724.00 | 2.0K |
| 11:00 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.5K |
| 11:03 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 0.0K |
| 11:05 | 2,724.00 | 2,724.00 | 2,724.00 | 2,724.00 | 0.3K |
| 11:11 | 2,728.00 | 2,732.00 | 2,728.00 | 2,732.00 | 0.3K |
| 11:14 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.3K |
| 11:19 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 11:20 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 11:24 | 2,728.00 | 2,728.00 | 2,726.00 | 2,726.00 | 0.2K |
| 11:28 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.1K |
| 11:29 | 2,728.23 | 2,728.23 | 2,728.23 | 2,728.23 | 0.0K |
| 11:35 | 2,726.00 | 2,726.00 | 2,726.00 | 2,726.00 | 0.0K |
| 11:37 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 11:41 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.0K |
| 11:49 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.2K |
| 11:55 | 2,730.00 | 2,730.00 | 2,729.27 | 2,729.27 | 0.3K |
| 12:00 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.1K |
| 12:02 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 12:05 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 12:19 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 12:20 | 2,736.00 | 2,737.28 | 2,736.00 | 2,737.28 | 0.5K |
| 12:21 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 12:22 | 2,739.58 | 2,739.58 | 2,739.58 | 2,739.58 | 0.0K |
| 12:24 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 12:27 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 12:37 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.6K |
| 12:41 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.1K |
| 12:56 | 2,742.00 | 2,742.00 | 2,740.00 | 2,740.00 | 0.5K |
| 12:58 | 2,741.00 | 2,741.00 | 2,741.00 | 2,741.00 | 0.0K |
| 13:04 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.1K |
| 13:16 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.4K |
| 13:17 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:23 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.3K |
| 13:27 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 13:28 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:33 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:37 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 1.1K |
| 13:38 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 13:41 | 2,736.00 | 2,738.00 | 2,736.00 | 2,738.00 | 0.2K |
| 13:43 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 13:47 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.5K |
| 13:48 | 2,742.00 | 2,742.00 | 2,742.00 | 2,742.00 | 0.0K |
| 13:52 | 2,739.00 | 2,739.00 | 2,739.00 | 2,739.00 | 0.0K |
| 13:53 | 2,738.00 | 2,738.00 | 2,736.00 | 2,736.00 | 0.6K |
| 13:55 | 2,736.94 | 2,736.94 | 2,736.94 | 2,736.94 | 0.0K |
| 13:57 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 14:02 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.2K |
| 14:09 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 14:10 | 2,734.00 | 2,734.00 | 2,732.00 | 2,732.00 | 0.1K |
| 14:11 | 2,730.00 | 2,730.00 | 2,730.00 | 2,730.00 | 0.3K |
| 14:17 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.2K |
| 14:19 | 2,732.00 | 2,734.00 | 2,732.00 | 2,734.00 | 0.5K |
| 14:20 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.2K |
| 14:27 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 14:28 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.3K |
| 14:40 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 14:42 | 2,736.00 | 2,736.00 | 2,732.00 | 2,732.00 | 1.0K |
| 14:43 | 2,730.00 | 2,730.00 | 2,728.00 | 2,728.00 | 0.3K |
| 14:47 | 2,728.00 | 2,728.00 | 2,728.00 | 2,728.00 | 0.0K |
| 14:49 | 2,732.00 | 2,732.00 | 2,732.00 | 2,732.00 | 0.2K |
| 14:57 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.0K |
| 14:59 | 2,732.23 | 2,732.23 | 2,732.23 | 2,732.23 | 0.1K |
| 15:00 | 2,732.69 | 2,732.69 | 2,732.69 | 2,732.69 | 0.1K |
| 15:14 | 2,734.00 | 2,736.00 | 2,734.00 | 2,736.00 | 1.4K |
| 15:15 | 2,736.68 | 2,738.00 | 2,736.68 | 2,738.00 | 0.4K |
| 15:16 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 15:21 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.3K |
| 15:22 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.4K |
| 15:23 | 2,738.00 | 2,738.00 | 2,734.00 | 2,734.00 | 0.9K |
| 15:27 | 2,738.00 | 2,738.00 | 2,734.00 | 2,734.00 | 0.3K |
| 15:29 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.4K |
| 15:30 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 0.0K |
| 15:35 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.3K |
| 15:48 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.1K |
| 15:53 | 2,734.00 | 2,736.00 | 2,734.00 | 2,736.00 | 0.2K |
| 15:57 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.0K |
| 15:59 | 2,738.00 | 2,738.00 | 2,738.00 | 2,738.00 | 1.0K |
| 16:03 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 16:09 | 2,738.00 | 2,740.00 | 2,738.00 | 2,740.00 | 1.2K |
| 16:13 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.1K |
| 16:16 | 2,736.00 | 2,736.00 | 2,736.00 | 2,736.00 | 0.3K |
| 16:17 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.1K |
| 16:19 | 2,736.00 | 2,736.00 | 2,734.00 | 2,734.00 | 1.8K |
| 16:20 | 2,734.00 | 2,734.00 | 2,734.00 | 2,734.00 | 0.2K |
| 16:25 | 2,736.00 | 2,738.00 | 2,736.00 | 2,738.00 | 0.9K |
| 16:26 | 2,738.00 | 2,740.00 | 2,736.00 | 2,736.00 | 0.4K |
| 16:29 | 2,740.00 | 2,740.00 | 2,740.00 | 2,740.00 | 0.0K |
| 16:35 | 2,722.00 | 2,722.00 | 2,722.00 | 2,722.00 | 380.1K |