| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,210.00 | 3,210.00 | 3,178.50 | 3,178.50 | 1.1K |
| 08:01 | 3,180.00 | 3,180.00 | 3,161.72 | 3,161.72 | 0.3K |
| 08:03 | 3,185.15 | 3,185.15 | 3,185.15 | 3,185.15 | 0.3K |
| 08:05 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 08:09 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.3K |
| 08:10 | 3,203.10 | 3,203.10 | 3,200.00 | 3,200.00 | 0.2K |
| 08:11 | 3,210.00 | 3,210.00 | 3,200.00 | 3,205.00 | 36.4K |
| 08:12 | 3,205.00 | 3,215.00 | 3,205.00 | 3,215.00 | 0.3K |
| 08:13 | 3,214.60 | 3,215.00 | 3,214.60 | 3,215.00 | 0.1K |
| 08:16 | 3,204.75 | 3,204.75 | 3,204.75 | 3,204.75 | 0.0K |
| 08:17 | 3,205.00 | 3,205.00 | 3,200.00 | 3,200.00 | 0.2K |
| 08:23 | 3,204.15 | 3,204.15 | 3,204.15 | 3,204.15 | 0.0K |
| 08:24 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 08:27 | 3,204.15 | 3,204.15 | 3,204.15 | 3,204.15 | 0.2K |
| 08:28 | 3,204.15 | 3,204.15 | 3,204.15 | 3,204.10 | 0.1K |
| 08:30 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:32 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 08:38 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:43 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 08:44 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 08:49 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:50 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 08:51 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:53 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 08:57 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:59 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:00 | 3,175.25 | 3,175.25 | 3,175.25 | 3,175.25 | 0.1K |
| 09:03 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:06 | 3,175.00 | 3,176.10 | 3,175.00 | 3,175.00 | 0.1K |
| 09:09 | 3,170.00 | 3,170.05 | 3,170.00 | 3,170.05 | 0.3K |
| 09:10 | 3,170.05 | 3,170.05 | 3,170.05 | 3,170.10 | 0.1K |
| 09:15 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:22 | 3,182.20 | 3,182.20 | 3,182.20 | 3,182.20 | 0.3K |
| 09:26 | 3,190.00 | 3,190.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:30 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:31 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:41 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 09:42 | 3,170.00 | 3,190.00 | 3,170.00 | 3,190.00 | 2.7K |
| 09:50 | 3,185.00 | 3,185.00 | 3,180.00 | 3,180.00 | 3.8K |
| 09:51 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 4.6K |
| 09:52 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.0K |
| 09:56 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 09:57 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 09:59 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:00 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:01 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.7K |
| 10:02 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 10:04 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:05 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:08 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:09 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:11 | 3,200.00 | 3,200.00 | 3,190.00 | 3,190.00 | 0.5K |
| 10:19 | 3,185.00 | 3,190.00 | 3,185.00 | 3,190.00 | 0.0K |
| 10:20 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:25 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:28 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:29 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:33 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 10:40 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 10:44 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 10:45 | 3,164.66 | 3,164.66 | 3,164.66 | 3,164.66 | 0.5K |
| 10:49 | 3,169.99 | 3,169.99 | 3,169.99 | 3,170.00 | 0.1K |
| 10:57 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 11:02 | 3,169.98 | 3,169.98 | 3,169.98 | 3,169.98 | 0.2K |
| 11:03 | 3,170.73 | 3,170.73 | 3,170.73 | 3,170.73 | 0.0K |
| 11:20 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.2K |
| 11:23 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 11:28 | 3,156.80 | 3,159.99 | 3,156.80 | 3,159.99 | 0.4K |
| 11:43 | 3,160.05 | 3,160.05 | 3,160.05 | 3,160.05 | 0.0K |
| 11:44 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.5K |
| 11:47 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 11:52 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:54 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 11:56 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 12:13 | 3,164.99 | 3,164.99 | 3,164.99 | 3,165.00 | 0.0K |
| 12:19 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 12:21 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 12:25 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 12:35 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:37 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:44 | 3,174.98 | 3,174.98 | 3,174.98 | 3,175.00 | 0.1K |
| 12:53 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 12:59 | 3,165.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.3K |
| 13:06 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.2K |
| 13:09 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 13:16 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 13:19 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 13:20 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.1K |
| 13:23 | 3,170.00 | 3,170.00 | 3,160.00 | 3,160.00 | 0.4K |
| 13:25 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 13:26 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.3K |
| 13:33 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 13:34 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 13:35 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 13:38 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:45 | 3,175.00 | 3,175.00 | 3,170.00 | 3,170.00 | 0.4K |
| 13:50 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 13:54 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 13:55 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 13:57 | 3,164.99 | 3,164.99 | 3,160.00 | 3,160.00 | 0.7K |
| 14:02 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 14:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:08 | 3,160.05 | 3,160.05 | 3,160.05 | 3,160.00 | 0.0K |
| 14:11 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:17 | 3,160.00 | 3,160.00 | 3,150.00 | 3,155.00 | 0.4K |
| 14:18 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 14:24 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 14:27 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.4K |
| 14:28 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 0.1K |
| 14:29 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.0K |
| 14:32 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:33 | 3,184.93 | 3,184.93 | 3,184.93 | 3,184.93 | 0.0K |
| 14:34 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 14:36 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 14:39 | 3,172.50 | 3,180.00 | 3,172.50 | 3,180.00 | 0.1K |
| 14:40 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.0K |
| 14:41 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.1K |
| 14:42 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 14:45 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:46 | 3,160.00 | 3,164.96 | 3,160.00 | 3,165.00 | 1.8K |
| 14:50 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.5K |
| 14:52 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 14:55 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:59 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 15:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:02 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:03 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.7K |
| 15:05 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 2.9K |
| 15:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:11 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 15:14 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:15 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:16 | 3,169.99 | 3,169.99 | 3,169.99 | 3,170.00 | 0.1K |
| 15:17 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 15:18 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:19 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.4K |
| 15:20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:22 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:28 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:33 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:37 | 3,164.99 | 3,164.99 | 3,164.99 | 3,165.00 | 0.2K |
| 15:38 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:39 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 1.2K |
| 15:43 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 15:48 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.3K |
| 15:53 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 15:57 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 15:58 | 3,184.99 | 3,184.99 | 3,180.00 | 3,180.00 | 0.2K |
| 15:59 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.5K |
| 16:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 16:05 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 16:06 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:07 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 16:09 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 16:10 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.4K |
| 16:13 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:14 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 16:16 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 16:19 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 16:22 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 16:24 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.2K |
| 16:25 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 16:29 | 3,160.00 | 3,160.00 | 3,150.00 | 3,160.00 | 0.5K |
| 16:35 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 71.5K |