| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,232.50 | 3,232.50 | 3,160.00 | 3,205.00 | 0.8K |
| 08:02 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.2K |
| 08:04 | 3,185.52 | 3,185.52 | 3,185.52 | 3,185.52 | 0.0K |
| 08:05 | 3,160.00 | 3,175.00 | 3,160.00 | 3,175.00 | 0.1K |
| 08:06 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 08:07 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 08:08 | 3,158.96 | 3,158.96 | 3,158.96 | 3,158.96 | 0.1K |
| 08:10 | 3,156.43 | 3,156.43 | 3,156.43 | 3,156.43 | 0.0K |
| 08:11 | 3,172.91 | 3,185.00 | 3,172.91 | 3,175.00 | 2.2K |
| 08:12 | 3,169.70 | 3,169.70 | 3,160.00 | 3,160.00 | 0.4K |
| 08:13 | 3,165.26 | 3,170.00 | 3,165.26 | 3,170.00 | 0.1K |
| 08:14 | 3,164.00 | 3,164.00 | 3,164.00 | 3,164.00 | 0.4K |
| 08:20 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.4K |
| 08:21 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 08:23 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.2K |
| 08:24 | 3,170.75 | 3,170.75 | 3,170.75 | 3,170.75 | 0.1K |
| 08:25 | 3,167.50 | 3,167.50 | 3,167.50 | 3,167.50 | 0.0K |
| 08:26 | 3,175.00 | 3,175.00 | 3,167.72 | 3,167.70 | 0.3K |
| 08:30 | 3,155.00 | 3,155.00 | 3,150.00 | 3,150.00 | 0.5K |
| 08:31 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 08:33 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 08:37 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:38 | 3,160.55 | 3,160.55 | 3,157.50 | 3,157.50 | 0.4K |
| 08:39 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:41 | 3,156.15 | 3,156.15 | 3,156.15 | 3,156.15 | 0.1K |
| 08:45 | 3,145.00 | 3,145.00 | 3,120.00 | 3,120.00 | 0.3K |
| 08:51 | 3,111.25 | 3,111.25 | 3,111.25 | 3,111.25 | 0.0K |
| 08:52 | 3,123.41 | 3,123.41 | 3,123.41 | 3,123.41 | 0.3K |
| 08:53 | 3,122.79 | 3,122.79 | 3,122.79 | 3,122.79 | 0.0K |
| 09:01 | 3,131.71 | 3,131.71 | 3,131.71 | 3,131.71 | 1.8K |
| 09:04 | 3,126.56 | 3,126.56 | 3,126.56 | 3,126.56 | 0.3K |
| 09:11 | 3,126.95 | 3,130.00 | 3,126.95 | 3,130.00 | 3.8K |
| 09:12 | 3,145.00 | 3,147.85 | 3,140.00 | 3,147.85 | 2.9K |
| 09:13 | 3,140.00 | 3,158.67 | 3,140.00 | 3,150.00 | 3.0K |
| 09:14 | 3,167.90 | 3,167.90 | 3,150.00 | 3,160.00 | 1.6K |
| 09:17 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:24 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:27 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:28 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:29 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.1K |
| 09:30 | 3,160.00 | 3,160.00 | 3,157.56 | 3,157.56 | 0.7K |
| 09:31 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 09:35 | 3,152.50 | 3,152.50 | 3,152.50 | 3,152.50 | 0.0K |
| 09:36 | 3,159.48 | 3,159.48 | 3,159.48 | 3,159.48 | 0.8K |
| 09:37 | 3,152.50 | 3,160.00 | 3,152.50 | 3,160.00 | 1.6K |
| 09:39 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.3K |
| 09:40 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 2.0K |
| 09:41 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 1.3K |
| 09:44 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:47 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.2K |
| 09:55 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 09:56 | 3,148.77 | 3,148.77 | 3,148.77 | 3,148.77 | 0.0K |
| 10:00 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.4K |
| 10:17 | 3,168.71 | 3,168.71 | 3,168.71 | 3,168.71 | 0.4K |
| 10:18 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:22 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:28 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 10:31 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.4K |
| 10:32 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 10:33 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 5.7K |
| 10:37 | 3,184.04 | 3,184.04 | 3,184.04 | 3,184.00 | 0.1K |
| 10:47 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 10:50 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 10:52 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 10:53 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 10:54 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.9K |
| 10:57 | 3,208.00 | 3,208.00 | 3,200.00 | 3,205.00 | 1.2K |
| 10:59 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 11:04 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.1K |
| 11:13 | 3,202.99 | 3,202.99 | 3,195.00 | 3,195.00 | 0.4K |
| 11:16 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.3K |
| 11:18 | 3,190.00 | 3,202.99 | 3,190.00 | 3,202.99 | 1.6K |
| 11:20 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.4K |
| 11:22 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:25 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 11:29 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 11:30 | 3,195.00 | 3,205.00 | 3,195.00 | 3,205.00 | 0.1K |
| 11:31 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 11:32 | 3,214.65 | 3,214.65 | 3,214.65 | 3,214.60 | 0.1K |
| 11:36 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 11:44 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 11:48 | 3,204.50 | 3,204.50 | 3,204.50 | 3,204.50 | 0.0K |
| 11:53 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 11:59 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 12:02 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 12:03 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:08 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:10 | 3,200.71 | 3,205.00 | 3,200.71 | 3,205.00 | 3.0K |
| 12:24 | 3,202.22 | 3,204.76 | 3,202.22 | 3,204.80 | 0.7K |
| 12:29 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 12:31 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 12:33 | 3,212.89 | 3,212.89 | 3,212.89 | 3,212.89 | 0.0K |
| 12:35 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:37 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:39 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.1K |
| 12:40 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:42 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:43 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.3K |
| 12:44 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:47 | 3,205.00 | 3,216.50 | 3,205.00 | 3,216.50 | 1.5K |
| 12:48 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.5K |
| 12:49 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.3K |
| 12:50 | 3,210.00 | 3,211.53 | 3,210.00 | 3,211.53 | 0.2K |
| 12:51 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:52 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 1.5K |
| 12:56 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 13:00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:05 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.2K |
| 13:06 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 13:10 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 13:11 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 13:28 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.5K |
| 13:31 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:32 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:34 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:35 | 3,202.72 | 3,202.72 | 3,200.00 | 3,200.00 | 0.1K |
| 13:37 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 13:42 | 3,208.28 | 3,208.28 | 3,208.28 | 3,208.28 | 0.0K |
| 13:43 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 13:44 | 3,207.66 | 3,207.86 | 3,207.66 | 3,207.90 | 0.1K |
| 13:45 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:49 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 13:52 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 13:55 | 3,202.23 | 3,202.23 | 3,202.23 | 3,202.23 | 0.0K |
| 14:03 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:05 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 14:07 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.5K |
| 14:09 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 0.6K |
| 14:12 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:15 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 14:22 | 3,205.00 | 3,205.00 | 3,200.00 | 3,200.00 | 0.4K |
| 14:29 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 14:30 | 3,195.00 | 3,198.53 | 3,190.00 | 3,198.53 | 0.8K |
| 14:31 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:33 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:40 | 3,200.00 | 3,201.33 | 3,195.00 | 3,201.33 | 0.6K |
| 14:42 | 3,190.00 | 3,190.00 | 3,185.00 | 3,185.00 | 0.0K |
| 14:43 | 3,197.73 | 3,197.73 | 3,195.00 | 3,195.00 | 0.1K |
| 14:47 | 3,200.00 | 3,200.00 | 3,197.76 | 3,197.76 | 0.1K |
| 14:49 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 14:52 | 3,205.00 | 3,205.00 | 3,195.00 | 3,195.00 | 0.2K |
| 14:53 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 14:55 | 3,195.00 | 3,205.00 | 3,195.00 | 3,195.00 | 0.2K |
| 14:59 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 15:00 | 3,202.83 | 3,202.83 | 3,202.83 | 3,202.83 | 0.0K |
| 15:01 | 3,206.74 | 3,206.74 | 3,200.00 | 3,200.00 | 0.4K |
| 15:02 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 15:08 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.2K |
| 15:11 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 1.1K |
| 15:17 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 15:19 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 15:20 | 3,197.97 | 3,197.97 | 3,197.97 | 3,197.97 | 0.0K |
| 15:23 | 3,199.72 | 3,199.72 | 3,199.72 | 3,199.72 | 0.3K |
| 15:26 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 0.2K |
| 15:27 | 3,205.00 | 3,205.00 | 3,200.00 | 3,200.00 | 0.2K |
| 15:35 | 3,210.00 | 3,215.00 | 3,210.00 | 3,215.00 | 0.6K |
| 15:36 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 15:37 | 3,220.00 | 3,223.65 | 3,220.00 | 3,220.00 | 6.6K |
| 15:38 | 3,220.00 | 3,220.00 | 3,215.00 | 3,215.00 | 1.7K |
| 15:40 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 15:43 | 3,209.01 | 3,209.01 | 3,209.01 | 3,209.00 | 0.2K |
| 15:45 | 3,200.00 | 3,205.00 | 3,199.50 | 3,205.00 | 0.4K |
| 15:48 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 15:49 | 3,200.00 | 3,204.76 | 3,200.00 | 3,204.76 | 0.6K |
| 15:52 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 15:53 | 3,204.23 | 3,204.23 | 3,204.23 | 3,204.23 | 0.1K |
| 15:58 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 15:59 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 16:04 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 16:06 | 3,205.61 | 3,205.61 | 3,205.61 | 3,205.61 | 0.1K |
| 16:10 | 3,220.00 | 3,220.00 | 3,195.00 | 3,195.00 | 10.2K |
| 16:11 | 3,190.00 | 3,200.00 | 3,190.00 | 3,200.00 | 0.1K |
| 16:12 | 3,199.23 | 3,199.23 | 3,197.50 | 3,197.50 | 0.0K |
| 16:14 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 16:16 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 16:17 | 3,205.00 | 3,205.00 | 3,195.00 | 3,195.00 | 0.5K |
| 16:18 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 16:20 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.3K |
| 16:21 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 16:22 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 16:24 | 3,195.00 | 3,200.00 | 3,195.00 | 3,199.68 | 0.4K |
| 16:25 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 16:26 | 3,207.35 | 3,207.35 | 3,207.35 | 3,207.40 | 0.5K |
| 16:29 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.1K |
| 16:35 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 43.5K |