| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,310.00 | 3,310.00 | 3,180.00 | 3,180.00 | 0.1K |
| 08:01 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:06 | 3,151.01 | 3,151.01 | 3,151.01 | 3,151.01 | 0.1K |
| 08:09 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 08:14 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:16 | 3,163.32 | 3,173.00 | 3,163.32 | 3,173.00 | 0.5K |
| 08:21 | 3,163.34 | 3,163.34 | 3,163.34 | 3,163.30 | 0.3K |
| 08:24 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.1K |
| 08:25 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 08:27 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:30 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.1K |
| 08:35 | 3,179.96 | 3,179.96 | 3,175.00 | 3,175.00 | 0.3K |
| 08:38 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 08:39 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 08:43 | 3,202.99 | 3,202.99 | 3,190.88 | 3,190.88 | 7.8K |
| 08:48 | 3,191.48 | 3,191.48 | 3,191.48 | 3,191.48 | 0.1K |
| 08:52 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.2K |
| 08:53 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 08:54 | 3,195.00 | 3,200.00 | 3,190.00 | 3,200.00 | 0.1K |
| 08:56 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 09:00 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:01 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 09:04 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 09:06 | 3,165.00 | 3,169.00 | 3,165.00 | 3,169.00 | 1.4K |
| 09:08 | 3,165.00 | 3,165.00 | 3,165.00 | 3,165.00 | 0.0K |
| 09:09 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 09:16 | 3,160.00 | 3,160.00 | 3,160.00 | 3,160.00 | 0.2K |
| 09:18 | 3,165.00 | 3,170.00 | 3,165.00 | 3,170.00 | 0.5K |
| 09:20 | 3,168.65 | 3,168.65 | 3,168.65 | 3,168.65 | 0.1K |
| 09:24 | 3,165.00 | 3,170.00 | 3,165.00 | 3,165.00 | 0.1K |
| 09:26 | 3,167.88 | 3,167.88 | 3,167.88 | 3,167.88 | 0.1K |
| 09:36 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.0K |
| 09:39 | 3,169.00 | 3,169.00 | 3,169.00 | 3,169.00 | 0.5K |
| 09:40 | 3,170.00 | 3,180.00 | 3,170.00 | 3,180.00 | 0.1K |
| 09:41 | 3,180.00 | 3,185.00 | 3,180.00 | 3,185.00 | 0.0K |
| 09:47 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.2K |
| 09:48 | 3,185.02 | 3,185.02 | 3,185.02 | 3,185.02 | 0.9K |
| 09:52 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 09:53 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 09:54 | 3,193.66 | 3,193.66 | 3,190.00 | 3,190.00 | 0.5K |
| 09:56 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 10:05 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 0.3K |
| 10:20 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 10:25 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 10:26 | 3,195.02 | 3,195.02 | 3,195.02 | 3,195.02 | 0.0K |
| 10:27 | 3,191.01 | 3,191.01 | 3,191.01 | 3,191.01 | 0.0K |
| 10:28 | 3,195.09 | 3,195.09 | 3,195.09 | 3,195.09 | 0.1K |
| 10:29 | 3,195.07 | 3,195.07 | 3,195.07 | 3,195.07 | 0.0K |
| 10:35 | 3,197.55 | 3,197.55 | 3,197.55 | 3,197.55 | 0.1K |
| 10:36 | 3,200.00 | 3,205.00 | 3,200.00 | 3,205.00 | 0.2K |
| 10:38 | 3,197.81 | 3,197.81 | 3,197.81 | 3,197.81 | 0.0K |
| 10:42 | 3,197.86 | 3,197.86 | 3,197.86 | 3,197.86 | 0.0K |
| 10:44 | 3,202.42 | 3,202.42 | 3,202.42 | 3,202.42 | 0.1K |
| 10:46 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 10:47 | 3,213.41 | 3,213.41 | 3,213.41 | 3,213.41 | 0.3K |
| 10:48 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 10:53 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.2K |
| 10:55 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 10:56 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 10:59 | 3,201.44 | 3,201.44 | 3,201.44 | 3,201.44 | 0.3K |
| 11:00 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 11:07 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 11:09 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.2K |
| 11:10 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 11:11 | 3,205.00 | 3,210.00 | 3,205.00 | 3,210.00 | 0.1K |
| 11:15 | 3,207.24 | 3,207.24 | 3,207.24 | 3,207.24 | 0.0K |
| 11:18 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.2K |
| 11:22 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.3K |
| 11:24 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:27 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 11:28 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:33 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.2K |
| 11:35 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 11:37 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:38 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 11:45 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 11:49 | 3,210.00 | 3,210.00 | 3,205.00 | 3,205.00 | 0.5K |
| 11:50 | 3,200.00 | 3,203.95 | 3,200.00 | 3,203.95 | 0.2K |
| 11:57 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 1.0K |
| 12:00 | 3,210.00 | 3,210.00 | 3,205.05 | 3,205.05 | 0.2K |
| 12:02 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.0K |
| 12:06 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 12:07 | 3,209.30 | 3,209.30 | 3,209.30 | 3,209.30 | 0.1K |
| 12:09 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:11 | 3,212.90 | 3,212.90 | 3,212.90 | 3,212.90 | 0.0K |
| 12:12 | 3,207.10 | 3,207.10 | 3,207.10 | 3,207.10 | 0.0K |
| 12:19 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.0K |
| 12:20 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.3K |
| 12:23 | 3,220.00 | 3,220.00 | 3,220.00 | 3,220.00 | 0.4K |
| 12:27 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.8K |
| 12:33 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.1K |
| 12:35 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.0K |
| 12:48 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.0K |
| 12:59 | 3,215.00 | 3,215.00 | 3,215.00 | 3,215.00 | 0.1K |
| 13:03 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.2K |
| 13:04 | 3,210.00 | 3,210.00 | 3,210.00 | 3,210.00 | 0.8K |
| 13:08 | 3,200.50 | 3,200.50 | 3,195.00 | 3,195.00 | 2.5K |
| 13:19 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:25 | 3,192.11 | 3,192.11 | 3,192.11 | 3,192.11 | 0.3K |
| 13:26 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 13:27 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:28 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:30 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:33 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:34 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:36 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:37 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:40 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 13:46 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 13:52 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:00 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 14:01 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 14:02 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:04 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 14:05 | 3,200.00 | 3,200.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:06 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.1K |
| 14:08 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 14:09 | 3,192.13 | 3,192.13 | 3,192.13 | 3,192.13 | 0.0K |
| 14:10 | 3,197.90 | 3,197.90 | 3,197.90 | 3,197.90 | 0.1K |
| 14:11 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:19 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.1K |
| 14:21 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:33 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:34 | 3,195.00 | 3,195.00 | 3,192.92 | 3,192.92 | 0.2K |
| 14:40 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 0.0K |
| 14:41 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.2K |
| 14:42 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.1K |
| 14:43 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 14:44 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:45 | 3,195.00 | 3,200.00 | 3,195.00 | 3,200.00 | 0.2K |
| 14:46 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:48 | 3,196.49 | 3,196.49 | 3,195.00 | 3,195.00 | 0.5K |
| 14:49 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.3K |
| 14:51 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 14:53 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 14:54 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 14:55 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 14:56 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.5K |
| 14:57 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 14:59 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.2K |
| 15:00 | 3,190.00 | 3,190.00 | 3,160.00 | 3,160.00 | 0.5K |
| 15:01 | 3,160.00 | 3,165.00 | 3,160.00 | 3,165.00 | 0.3K |
| 15:04 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 15:05 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.3K |
| 15:06 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 15:07 | 3,180.00 | 3,195.00 | 3,180.00 | 3,195.00 | 0.2K |
| 15:11 | 3,195.00 | 3,195.00 | 3,185.00 | 3,185.00 | 0.1K |
| 15:12 | 3,185.00 | 3,190.99 | 3,185.00 | 3,185.00 | 2.5K |
| 15:15 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 15:24 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.1K |
| 15:25 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 15:26 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 15:32 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.4K |
| 15:34 | 3,175.00 | 3,185.00 | 3,175.00 | 3,185.00 | 0.0K |
| 15:36 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 15:38 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.0K |
| 15:39 | 3,180.00 | 3,180.00 | 3,178.95 | 3,180.00 | 0.1K |
| 15:42 | 3,180.00 | 3,180.00 | 3,180.00 | 3,180.00 | 0.1K |
| 15:43 | 3,180.00 | 3,180.00 | 3,175.00 | 3,175.00 | 0.0K |
| 15:45 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.4K |
| 15:48 | 3,185.00 | 3,185.00 | 3,180.00 | 3,180.00 | 1.2K |
| 15:49 | 3,185.00 | 3,195.00 | 3,185.00 | 3,195.00 | 0.5K |
| 15:50 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.3K |
| 15:51 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.1K |
| 15:53 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.9K |
| 15:58 | 3,190.00 | 3,190.00 | 3,184.50 | 3,185.00 | 0.8K |
| 16:00 | 3,190.00 | 3,190.00 | 3,180.00 | 3,185.00 | 0.2K |
| 16:01 | 3,182.99 | 3,182.99 | 3,182.99 | 3,182.99 | 0.0K |
| 16:02 | 3,185.00 | 3,185.00 | 3,185.00 | 3,185.00 | 0.0K |
| 16:07 | 3,190.00 | 3,195.00 | 3,186.49 | 3,186.49 | 1.3K |
| 16:08 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 16:09 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 3.5K |
| 16:14 | 3,186.10 | 3,190.00 | 3,186.10 | 3,190.00 | 0.6K |
| 16:16 | 3,190.00 | 3,195.00 | 3,190.00 | 3,195.00 | 0.3K |
| 16:17 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.1K |
| 16:19 | 3,200.00 | 3,200.00 | 3,200.00 | 3,200.00 | 1.0K |
| 16:20 | 3,205.00 | 3,205.00 | 3,205.00 | 3,205.00 | 0.1K |
| 16:21 | 3,197.10 | 3,197.10 | 3,197.10 | 3,197.10 | 0.1K |
| 16:25 | 3,205.00 | 3,205.00 | 3,202.83 | 3,202.83 | 0.2K |
| 16:28 | 3,197.77 | 3,197.77 | 3,197.77 | 3,197.77 | 0.0K |
| 16:35 | 3,190.00 | 3,190.00 | 3,186.63 | 3,190.00 | 56.3K |