| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 0.0K |
| 08:12 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 0.2K |
| 08:13 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 08:15 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 08:16 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 08:17 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 08:18 | 3,177.49 | 3,177.49 | 3,177.49 | 3,177.50 | 0.2K |
| 08:20 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 08:23 | 3,187.95 | 3,187.95 | 3,187.95 | 3,187.95 | 0.0K |
| 08:25 | 3,195.00 | 3,205.27 | 3,195.00 | 3,195.00 | 1.1K |
| 08:27 | 3,185.00 | 3,185.00 | 3,180.00 | 3,180.00 | 0.2K |
| 08:28 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:29 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:31 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:33 | 3,175.03 | 3,179.99 | 3,175.03 | 3,179.99 | 0.3K |
| 08:39 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:41 | 3,179.99 | 3,179.99 | 3,179.99 | 3,179.99 | 0.1K |
| 08:45 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:03 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:04 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:13 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:15 | 3,160.04 | 3,160.04 | 3,160.04 | 3,160.04 | 0.0K |
| 09:17 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:19 | 3,172.49 | 3,172.49 | 3,172.49 | 3,172.49 | 0.1K |
| 09:22 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:29 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:33 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 09:34 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:37 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:41 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 09:43 | 3,170.00 | 3,170.00 | 3,167.54 | 3,167.54 | 1.6K |
| 09:44 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 09:52 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:53 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 10:00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:05 | 3,173.21 | 3,173.21 | 3,173.21 | 3,173.21 | 0.0K |
| 10:08 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:17 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 10:18 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 10:19 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 10:23 | 3,174.99 | 3,180.00 | 3,174.99 | 3,180.00 | 0.1K |
| 10:25 | 3,178.20 | 3,178.20 | 3,178.20 | 3,178.20 | 0.0K |
| 10:38 | 3,173.29 | 3,173.29 | 3,173.29 | 3,173.29 | 0.3K |
| 10:51 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 11:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 11:11 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 11:33 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 11:37 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 11:38 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 11:39 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 11:40 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:47 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 11:48 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 11:49 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 11:50 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 11:53 | 3,193.06 | 3,193.06 | 3,176.20 | 3,176.20 | 3.6K |
| 12:00 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:02 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:07 | 3,179.99 | 3,179.99 | 3,179.99 | 3,179.99 | 0.1K |
| 12:19 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:27 | 3,180.82 | 3,180.82 | 3,180.82 | 3,180.82 | 0.5K |
| 12:30 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:33 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.3K |
| 12:34 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 12:35 | 3,179.99 | 3,179.99 | 3,179.99 | 3,179.99 | 0.4K |
| 12:40 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:41 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.2K |
| 12:46 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 12:49 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 13:05 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 13:09 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 13:50 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 13:52 | 3,180.00 | 3,180.00 | 3,178.30 | 3,178.30 | 1.3K |
| 13:53 | 3,179.99 | 3,179.99 | 3,179.99 | 3,179.99 | 0.2K |
| 13:54 | 3,184.98 | 3,184.98 | 3,184.98 | 3,184.98 | 0.0K |
| 13:57 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 14:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 14:09 | 3,185.00 | 3,185.00 | 3,175.00 | 3,175.00 | 0.6K |
| 14:10 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.5K |
| 14:12 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 14:13 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:28 | 3,165.90 | 3,167.50 | 3,165.90 | 3,166.65 | 1.3K |
| 14:31 | 3,165.00 | 3,165.00 | 3,157.50 | 3,157.50 | 0.7K |
| 14:34 | 3,160.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:36 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 14:44 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 14:47 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 14:48 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 14:49 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:51 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 14:58 | 3,177.50 | 3,177.50 | 3,177.50 | 3,177.50 | 0.0K |
| 15:02 | 3,177.50 | 3,177.50 | 3,177.50 | 3,177.50 | 0.1K |
| 15:10 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 15:12 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 15:14 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 15:15 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 15:16 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 15:17 | 3,175.00 | 3,175.00 | 3,165.00 | 3,165.00 | 0.4K |
| 15:18 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.2K |
| 15:19 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:20 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 15:22 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 15:24 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:30 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 15:32 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:33 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:35 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:41 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.0K |
| 15:45 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:46 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:47 | 3,163.34 | 3,163.34 | 3,163.34 | 3,163.34 | 0.3K |
| 15:50 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:53 | 3,160.08 | 3,160.08 | 3,160.08 | 3,160.08 | 1.6K |
| 15:54 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:55 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 15:57 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.6K |
| 16:03 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 5.1K |
| 16:04 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 16:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.2K |
| 16:08 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 16:10 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:11 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:12 | 3,169.99 | 3,169.99 | 3,169.99 | 3,169.99 | 0.1K |
| 16:18 | 3,172.00 | 3,172.00 | 3,172.00 | 3,172.00 | 0.0K |
| 16:19 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 16:22 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 16:23 | 3,164.87 | 3,164.87 | 3,164.87 | 3,164.87 | 0.1K |
| 16:24 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 16:25 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 16:27 | 3,164.43 | 3,164.49 | 3,164.43 | 3,164.49 | 0.1K |
| 16:29 | 3,164.66 | 3,164.66 | 3,164.66 | 3,164.66 | 0.1K |
| 16:35 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 30.7K |