| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 08:02 | 3,225.00 | 3,225.00 | 3,225.00 | 3,225.00 | 0.0K |
| 08:03 | 3,170.00 | 3,170.00 | 3,150.00 | 3,155.00 | 0.3K |
| 08:04 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:05 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:06 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:12 | 3,196.06 | 3,196.06 | 3,196.06 | 3,196.06 | 0.0K |
| 08:17 | 3,195.00 | 3,195.00 | 3,195.00 | 3,195.00 | 0.0K |
| 08:26 | 3,187.53 | 3,187.53 | 3,187.53 | 3,187.53 | 0.1K |
| 08:29 | 3,170.00 | 3,170.00 | 3,170.00 | 3,170.00 | 0.0K |
| 08:30 | 3,190.00 | 3,190.00 | 3,190.00 | 3,190.00 | 0.0K |
| 08:39 | 3,190.00 | 3,190.00 | 3,180.00 | 3,180.00 | 0.4K |
| 08:46 | 3,175.00 | 3,175.00 | 3,175.00 | 3,175.00 | 0.0K |
| 08:47 | 3,170.00 | 3,170.00 | 3,165.00 | 3,165.00 | 1.0K |
| 08:48 | 3,165.00 | 3,165.00 | 3,160.00 | 3,160.00 | 0.1K |
| 08:51 | 3,150.00 | 3,155.00 | 3,150.00 | 3,155.00 | 0.1K |
| 08:53 | 3,150.50 | 3,152.13 | 3,150.50 | 3,152.06 | 0.3K |
| 08:54 | 3,155.00 | 3,155.00 | 3,155.00 | 3,155.00 | 0.0K |
| 08:56 | 3,144.24 | 3,144.24 | 3,144.24 | 3,144.24 | 0.2K |
| 08:57 | 3,152.54 | 3,152.54 | 3,152.54 | 3,152.50 | 0.3K |
| 09:01 | 3,150.00 | 3,150.00 | 3,150.00 | 3,150.00 | 0.0K |
| 09:03 | 3,155.00 | 3,155.00 | 3,152.09 | 3,152.09 | 0.0K |
| 09:04 | 3,152.66 | 3,152.66 | 3,152.66 | 3,152.66 | 0.0K |
| 09:11 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:13 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 09:16 | 3,135.00 | 3,135.00 | 3,130.00 | 3,130.00 | 0.2K |
| 09:17 | 3,125.00 | 3,125.00 | 3,120.00 | 3,125.00 | 0.1K |
| 09:30 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 09:34 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:36 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 09:40 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:43 | 3,131.85 | 3,131.85 | 3,131.85 | 3,131.85 | 1.0K |
| 09:44 | 3,122.84 | 3,122.84 | 3,122.39 | 3,122.39 | 0.6K |
| 09:45 | 3,121.00 | 3,121.00 | 3,121.00 | 3,121.00 | 0.5K |
| 09:46 | 3,125.63 | 3,125.63 | 3,125.63 | 3,125.63 | 0.1K |
| 09:50 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:53 | 3,119.25 | 3,129.96 | 3,119.25 | 3,129.96 | 0.3K |
| 09:54 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 09:55 | 3,124.96 | 3,124.96 | 3,124.96 | 3,124.96 | 0.0K |
| 09:56 | 3,122.30 | 3,122.30 | 3,122.30 | 3,122.30 | 0.0K |
| 09:57 | 3,124.97 | 3,124.97 | 3,124.97 | 3,124.97 | 0.0K |
| 10:00 | 3,117.50 | 3,117.50 | 3,117.50 | 3,117.50 | 0.0K |
| 10:01 | 3,117.50 | 3,117.50 | 3,110.00 | 3,110.00 | 0.0K |
| 10:02 | 3,119.97 | 3,119.97 | 3,119.97 | 3,119.97 | 0.0K |
| 10:03 | 3,116.76 | 3,116.76 | 3,116.76 | 3,116.76 | 0.0K |
| 10:04 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.4K |
| 10:15 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 10:19 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:20 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:26 | 3,122.83 | 3,122.83 | 3,122.83 | 3,122.83 | 0.1K |
| 10:27 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:29 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:32 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:36 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:44 | 3,125.59 | 3,125.59 | 3,125.59 | 3,125.59 | 0.5K |
| 10:45 | 3,125.53 | 3,125.53 | 3,125.53 | 3,125.53 | 0.5K |
| 10:46 | 3,130.00 | 3,130.00 | 3,130.00 | 3,130.00 | 0.0K |
| 10:50 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 10:59 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 11:06 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.1K |
| 11:07 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 11:08 | 3,110.00 | 3,110.00 | 3,110.00 | 3,110.00 | 0.0K |
| 11:10 | 3,102.90 | 3,102.90 | 3,102.90 | 3,102.90 | 0.8K |
| 11:11 | 3,102.13 | 3,102.13 | 3,102.13 | 3,102.13 | 0.3K |
| 11:20 | 3,105.00 | 3,110.00 | 3,105.00 | 3,110.00 | 1.1K |
| 11:22 | 3,110.00 | 3,125.00 | 3,110.00 | 3,125.00 | 0.5K |
| 11:26 | 3,127.29 | 3,127.29 | 3,127.29 | 3,127.29 | 0.0K |
| 11:27 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.1K |
| 11:29 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 0.1K |
| 11:30 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.2K |
| 11:32 | 3,125.00 | 3,135.00 | 3,125.00 | 3,130.00 | 1.0K |
| 11:33 | 3,130.00 | 3,147.09 | 3,130.00 | 3,140.00 | 2.4K |
| 11:34 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.6K |
| 11:36 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.4K |
| 11:42 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.6K |
| 11:44 | 3,140.00 | 3,140.00 | 3,140.00 | 3,140.00 | 0.0K |
| 11:47 | 3,137.40 | 3,137.40 | 3,137.40 | 3,137.40 | 0.1K |
| 11:48 | 3,145.00 | 3,145.00 | 3,145.00 | 3,145.00 | 0.0K |
| 11:49 | 3,135.00 | 3,135.00 | 3,135.00 | 3,135.00 | 0.0K |
| 11:50 | 3,136.55 | 3,136.55 | 3,136.55 | 3,136.55 | 1.5K |
| 11:51 | 3,133.00 | 3,140.00 | 3,133.00 | 3,140.00 | 0.5K |
| 11:52 | 3,140.00 | 3,140.00 | 3,130.00 | 3,130.00 | 0.0K |
| 11:55 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 0.0K |
| 12:10 | 3,120.00 | 3,120.00 | 3,115.00 | 3,115.00 | 0.5K |
| 12:11 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.1K |
| 12:16 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 12:21 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 12:22 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 12:26 | 3,110.00 | 3,110.00 | 3,098.63 | 3,098.63 | 0.4K |
| 12:27 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 12:36 | 3,086.68 | 3,086.68 | 3,086.68 | 3,086.68 | 0.5K |
| 12:38 | 3,088.60 | 3,088.60 | 3,088.60 | 3,088.60 | 0.0K |
| 12:44 | 3,090.02 | 3,090.02 | 3,090.02 | 3,090.02 | 0.1K |
| 12:45 | 3,095.84 | 3,095.84 | 3,095.84 | 3,095.84 | 0.0K |
| 12:48 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 12:49 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.4K |
| 12:50 | 3,095.00 | 3,100.00 | 3,095.00 | 3,096.89 | 0.5K |
| 12:53 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 12:55 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.9K |
| 12:59 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.0K |
| 13:00 | 3,115.00 | 3,115.00 | 3,115.00 | 3,115.00 | 0.0K |
| 13:06 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.4K |
| 13:13 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 13:20 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 13:24 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 13:30 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 13:32 | 3,092.25 | 3,092.25 | 3,092.25 | 3,092.25 | 0.1K |
| 13:33 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 13:41 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.1K |
| 13:44 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 13:45 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 13:46 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.1K |
| 13:50 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 13:51 | 3,080.11 | 3,080.11 | 3,080.11 | 3,080.11 | 0.2K |
| 13:59 | 3,070.03 | 3,070.03 | 3,070.03 | 3,070.03 | 0.0K |
| 14:03 | 3,125.00 | 3,125.00 | 3,125.00 | 3,125.00 | 5.0K |
| 14:05 | 3,073.34 | 3,073.34 | 3,073.34 | 3,073.34 | 0.5K |
| 14:07 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:08 | 3,075.00 | 3,075.00 | 3,075.00 | 3,075.00 | 0.0K |
| 14:17 | 3,080.00 | 3,080.00 | 3,080.00 | 3,080.00 | 0.0K |
| 14:20 | 3,117.97 | 3,117.97 | 3,117.97 | 3,117.97 | 13.9K |
| 14:24 | 3,077.70 | 3,077.70 | 3,077.70 | 3,077.70 | 0.0K |
| 14:25 | 3,076.70 | 3,076.70 | 3,076.70 | 3,076.70 | 0.1K |
| 14:29 | 3,070.00 | 3,080.00 | 3,070.00 | 3,080.00 | 0.2K |
| 14:30 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 14:31 | 3,085.00 | 3,085.00 | 3,085.00 | 3,085.00 | 0.0K |
| 14:32 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.1K |
| 14:33 | 3,085.00 | 3,090.00 | 3,085.00 | 3,090.00 | 0.1K |
| 14:35 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 5.0K |
| 14:36 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 14:37 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.1K |
| 14:38 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 14:39 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:44 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:45 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:46 | 3,095.00 | 3,098.35 | 3,095.00 | 3,098.35 | 0.0K |
| 14:47 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 14:50 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 14:52 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.2K |
| 14:53 | 3,095.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.1K |
| 14:55 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 14:57 | 3,097.57 | 3,097.57 | 3,097.57 | 3,097.57 | 0.0K |
| 14:59 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 15:01 | 3,097.54 | 3,097.54 | 3,097.54 | 3,097.54 | 0.3K |
| 15:09 | 3,097.22 | 3,097.22 | 3,097.22 | 3,097.22 | 0.1K |
| 15:10 | 3,093.17 | 3,093.17 | 3,093.17 | 3,093.17 | 0.2K |
| 15:11 | 3,097.23 | 3,097.23 | 3,097.23 | 3,097.23 | 0.2K |
| 15:14 | 3,096.30 | 3,097.90 | 3,096.30 | 3,097.90 | 0.0K |
| 15:19 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 15:20 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 15:25 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 15:26 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.1K |
| 15:27 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.2K |
| 15:40 | 3,088.18 | 3,092.39 | 3,088.18 | 3,092.39 | 0.2K |
| 15:42 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 15:47 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 15:51 | 3,087.58 | 3,095.00 | 3,087.58 | 3,095.00 | 0.5K |
| 15:52 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.3K |
| 15:53 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.1K |
| 15:54 | 3,097.30 | 3,097.30 | 3,097.30 | 3,097.30 | 0.0K |
| 15:55 | 3,097.90 | 3,097.90 | 3,097.90 | 3,097.90 | 0.0K |
| 15:56 | 3,099.55 | 3,099.55 | 3,099.55 | 3,099.55 | 0.4K |
| 15:57 | 3,090.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.0K |
| 16:06 | 3,100.00 | 3,100.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:08 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.2K |
| 16:09 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:10 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.3K |
| 16:11 | 3,092.50 | 3,095.00 | 3,092.50 | 3,095.00 | 11.0K |
| 16:13 | 3,095.00 | 3,095.00 | 3,095.00 | 3,095.00 | 0.0K |
| 16:15 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 1.0K |
| 16:19 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.1K |
| 16:24 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.1K |
| 16:27 | 3,100.00 | 3,100.00 | 3,100.00 | 3,100.00 | 0.0K |
| 16:28 | 3,100.67 | 3,100.67 | 3,100.67 | 3,100.67 | 0.0K |
| 16:29 | 3,105.00 | 3,105.00 | 3,105.00 | 3,105.00 | 0.2K |
| 16:35 | 3,120.00 | 3,120.00 | 3,120.00 | 3,120.00 | 39.3K |