| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,215.00 | 3,215.00 | 3,114.00 | 3,114.00 | 0.2K |
| 08:02 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.0K |
| 08:06 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 08:07 | 3,119.80 | 3,119.80 | 3,110.00 | 3,110.00 | 0.0K |
| 08:10 | 3,090.00 | 3,095.00 | 3,090.00 | 3,095.00 | 0.6K |
| 08:12 | 3,097.44 | 3,097.44 | 3,097.44 | 3,097.44 | 0.4K |
| 08:13 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 08:14 | 3,094.00 | 3,094.00 | 3,094.00 | 3,094.00 | 0.1K |
| 08:15 | 3,100.00 | 3,105.00 | 3,100.00 | 3,105.00 | 0.3K |
| 08:20 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 08:21 | 3,108.00 | 3,108.00 | 3,108.00 | 3,108.00 | 0.1K |
| 08:22 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:23 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 08:24 | 3,106.00 | 3,106.00 | 3,106.00 | 3,106.00 | 0.0K |
| 08:29 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:30 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.1K |
| 08:31 | 3,090.00 | 3,090.00 | 3,085.00 | 3,085.00 | 0.0K |
| 08:32 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 08:33 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 08:34 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 08:35 | 3,105.00 | 3,105.00 | 3,096.98 | 3,096.98 | 0.0K |
| 08:37 | 3,087.10 | 3,087.10 | 3,087.10 | 3,087.10 | 2.8K |
| 08:39 | 3,095.00 | 3,095.57 | 3,095.00 | 3,095.57 | 1.3K |
| 08:40 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.1K |
| 08:41 | 3,090.00 | 3,095.00 | 3,090.00 | 3,095.00 | 0.2K |
| 08:42 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 08:44 | 3,096.00 | 3,096.00 | 3,096.00 | 3,096.00 | 0.2K |
| 08:45 | 3,090.00 | 3,095.00 | 3,090.00 | 3,095.00 | 0.2K |
| 08:46 | 3,105.34 | 3,105.34 | 3,090.00 | 3,090.00 | 7.0K |
| 08:47 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.4K |
| 08:48 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 08:50 | 3,084.00 | 3,084.00 | 3,081.64 | 3,081.64 | 0.2K |
| 08:52 | 3,084.00 | 3,084.00 | 3,084.00 | 3,084.00 | 0.1K |
| 08:53 | 3,075.00 | 3,075.00 | 3,070.00 | 3,070.00 | 0.3K |
| 08:54 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.1K |
| 08:56 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 08:59 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 1.0K |
| 09:00 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.1K |
| 09:01 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.6K |
| 09:02 | 3,070.00 | 3,070.00 | 3,070.00 | 3,070.00 | 0.2K |
| 09:05 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.0K |
| 09:09 | 3,065.00 | 3,065.00 | 3,065.00 | 3,065.00 | 0.5K |
| 09:12 | 3,068.52 | 3,068.52 | 3,068.52 | 3,068.52 | 0.2K |
| 09:13 | 3,068.00 | 3,068.00 | 3,068.00 | 3,068.00 | 0.1K |
| 09:18 | 3,070.00 | 3,075.00 | 3,070.00 | 3,075.00 | 0.6K |
| 09:19 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 09:20 | 3,084.41 | 3,084.41 | 3,084.41 | 3,084.41 | 0.1K |
| 09:22 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.5K |
| 09:23 | 3,095.00 | 3,095.00 | 3,083.87 | 3,083.87 | 0.6K |
| 09:26 | 3,095.00 | 3,095.00 | 3,085.00 | 3,085.00 | 0.7K |
| 09:28 | 3,090.81 | 3,095.00 | 3,090.81 | 3,095.00 | 0.2K |
| 09:30 | 3,095.00 | 3,100.00 | 3,095.00 | 3,100.00 | 0.2K |
| 09:32 | 3,084.00 | 3,105.00 | 3,084.00 | 3,105.00 | 1.0K |
| 09:33 | 3,097.50 | 3,097.50 | 3,097.50 | 3,097.50 | 0.3K |
| 09:35 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.5K |
| 09:42 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 09:43 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 09:44 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 09:46 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 09:48 | 3,114.91 | 3,114.91 | 3,114.91 | 3,114.91 | 0.4K |
| 09:50 | 3,109.41 | 3,109.41 | 3,109.41 | 3,109.38 | 0.4K |
| 09:53 | 3,107.52 | 3,107.52 | 3,107.52 | 3,107.52 | 0.3K |
| 10:00 | 3,111.59 | 3,111.59 | 3,111.59 | 3,111.59 | 0.0K |
| 10:01 | 3,107.50 | 3,115.00 | 3,107.50 | 3,115.00 | 0.0K |
| 10:03 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:04 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 10:05 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 10:06 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.5K |
| 10:07 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 10:09 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.6K |
| 10:10 | 3,110.00 | 3,115.00 | 3,110.00 | 3,115.00 | 0.2K |
| 10:18 | 3,118.65 | 3,118.65 | 3,118.65 | 3,118.65 | 0.1K |
| 10:21 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 10:35 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.2K |
| 10:38 | 3,115.01 | 3,115.01 | 3,115.01 | 3,115.01 | 0.2K |
| 10:39 | 3,115.00 | 3,120.00 | 3,115.00 | 3,120.00 | 0.0K |
| 10:44 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.2K |
| 10:47 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:48 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 10:49 | 3,115.01 | 3,115.01 | 3,115.01 | 3,115.01 | 0.4K |
| 10:51 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.3K |
| 11:04 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.3K |
| 11:05 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 11:06 | 3,110.00 | 3,120.00 | 3,110.00 | 3,120.00 | 3.3K |
| 11:20 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.5K |
| 11:21 | 3,120.01 | 3,120.01 | 3,120.01 | 3,120.01 | 0.2K |
| 11:22 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 11:35 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:36 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 11:49 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 11:50 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:51 | 3,117.72 | 3,120.00 | 3,117.72 | 3,120.00 | 1.8K |
| 11:54 | 3,120.38 | 3,120.38 | 3,120.38 | 3,120.38 | 0.3K |
| 11:55 | 3,120.39 | 3,125.00 | 3,120.39 | 3,125.00 | 0.8K |
| 11:56 | 3,130.00 | 3,135.00 | 3,125.00 | 3,125.00 | 1.0K |
| 11:57 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 11:59 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.2K |
| 12:08 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 12:09 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 12:10 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 12:11 | 3,122.50 | 3,124.13 | 3,122.50 | 3,124.13 | 0.0K |
| 12:18 | 3,122.55 | 3,122.55 | 3,122.55 | 3,122.55 | 0.3K |
| 12:26 | 3,125.00 | 3,125.00 | 3,120.00 | 3,120.00 | 0.1K |
| 12:27 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 12:28 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.3K |
| 12:32 | 3,124.20 | 3,124.20 | 3,124.20 | 3,124.20 | 0.1K |
| 12:38 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 12:39 | 3,120.00 | 3,125.00 | 3,120.00 | 3,125.00 | 0.0K |
| 12:50 | 3,122.50 | 3,122.50 | 3,122.50 | 3,122.50 | 0.0K |
| 13:02 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 13:05 | 3,120.45 | 3,120.45 | 3,120.45 | 3,120.45 | 1.0K |
| 13:07 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.0K |
| 13:15 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.3K |
| 13:19 | 3,124.20 | 3,124.20 | 3,124.20 | 3,124.20 | 0.0K |
| 13:29 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.3K |
| 13:30 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 13:34 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 13:37 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.1K |
| 13:40 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.1K |
| 13:47 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 13:48 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.1K |
| 13:49 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 13:55 | 3,130.00 | 3,145.00 | 3,130.00 | 3,145.00 | 4.2K |
| 13:56 | 3,150.00 | 3,150.00 | 3,130.00 | 3,130.00 | 2.0K |
| 13:57 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.3K |
| 13:59 | 3,152.55 | 3,152.55 | 3,150.00 | 3,150.00 | 0.1K |
| 14:00 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 14:06 | 3,149.65 | 3,149.65 | 3,149.65 | 3,149.65 | 0.0K |
| 14:08 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.1K |
| 14:09 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.1K |
| 14:11 | 3,150.11 | 3,150.11 | 3,150.11 | 3,150.11 | 0.3K |
| 14:23 | 3,155.00 | 3,165.00 | 3,155.00 | 3,165.00 | 0.5K |
| 14:24 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 14:26 | 3,156.70 | 3,156.70 | 3,156.70 | 3,156.70 | 0.0K |
| 14:30 | 3,160.00 | 3,170.00 | 3,160.00 | 3,170.00 | 0.6K |
| 14:31 | 3,160.10 | 3,160.10 | 3,160.10 | 3,160.10 | 0.0K |
| 14:34 | 3,162.56 | 3,165.00 | 3,162.56 | 3,165.00 | 0.1K |
| 14:35 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 14:36 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.4K |
| 14:38 | 3,160.00 | 3,165.13 | 3,160.00 | 3,165.13 | 0.1K |
| 14:39 | 3,166.70 | 3,170.00 | 3,166.70 | 3,170.00 | 1.1K |
| 14:40 | 3,170.10 | 3,170.10 | 3,170.10 | 3,170.10 | 0.1K |
| 14:41 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:43 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:45 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 14:46 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.3K |
| 14:49 | 3,153.35 | 3,153.35 | 3,153.35 | 3,153.35 | 0.7K |
| 14:50 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 14:51 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 0.8K |
| 14:55 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 14:56 | 3,161.70 | 3,161.70 | 3,161.70 | 3,161.70 | 0.0K |
| 14:59 | 3,155.00 | 3,160.00 | 3,155.00 | 3,160.00 | 0.4K |
| 15:09 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:12 | 3,164.68 | 3,164.68 | 3,164.68 | 3,164.68 | 0.1K |
| 15:15 | 3,161.00 | 3,161.00 | 3,160.10 | 3,160.10 | 0.0K |
| 15:17 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 15:18 | 3,167.50 | 3,167.50 | 3,165.00 | 3,165.00 | 1.0K |
| 15:19 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:20 | 3,160.00 | 3,160.00 | 3,155.00 | 3,155.00 | 0.4K |
| 15:21 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.1K |
| 15:26 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.0K |
| 15:29 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.1K |
| 15:39 | 3,160.11 | 3,160.11 | 3,160.11 | 3,160.10 | 0.2K |
| 15:41 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.3K |
| 15:42 | 3,168.63 | 3,168.63 | 3,168.63 | 3,168.63 | 0.0K |
| 15:43 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 15:46 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.3K |
| 15:47 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 15:48 | 3,185.00 | 3,185.00 | 3,175.00 | 3,175.00 | 0.1K |
| 15:49 | 3,176.14 | 3,176.14 | 3,175.10 | 3,175.10 | 0.4K |
| 15:50 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:51 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.1K |
| 15:56 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 16:00 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 16:02 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 16:03 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 16:04 | 3,170.11 | 3,170.11 | 3,170.11 | 3,170.10 | 0.2K |
| 16:06 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.5K |
| 16:07 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 16:09 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 16:13 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.1K |
| 16:15 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 16:17 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 16:19 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.2K |
| 16:20 | 3,170.00 | 3,175.00 | 3,170.00 | 3,175.00 | 0.1K |
| 16:21 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 16:23 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 16:26 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.5K |
| 16:27 | 3,165.00 | 3,175.00 | 3,165.00 | 3,175.00 | 1.2K |
| 16:28 | 3,175.00 | 3,180.00 | 3,175.00 | 3,180.00 | 0.1K |
| 16:29 | 3,175.10 | 3,175.10 | 3,175.10 | 3,175.10 | 0.1K |
| 16:35 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 74.1K |