| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.5K |
| 08:03 | 3,326.00 | 3,326.00 | 3,324.00 | 3,324.00 | 0.0K |
| 08:04 | 3,320.49 | 3,320.49 | 3,320.49 | 3,320.49 | 0.1K |
| 08:07 | 3,320.00 | 3,322.00 | 3,320.00 | 3,320.00 | 0.4K |
| 08:08 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:09 | 3,320.00 | 3,324.00 | 3,320.00 | 3,324.00 | 0.2K |
| 08:11 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.1K |
| 08:12 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:15 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.3K |
| 08:17 | 3,310.00 | 3,312.00 | 3,310.00 | 3,312.00 | 0.1K |
| 08:19 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:20 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 08:21 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 08:23 | 3,303.00 | 3,303.00 | 3,303.00 | 3,303.00 | 1.0K |
| 08:26 | 3,306.00 | 3,308.00 | 3,306.00 | 3,308.00 | 0.2K |
| 08:27 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 08:28 | 3,308.76 | 3,308.76 | 3,308.76 | 3,308.76 | 0.1K |
| 08:30 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 08:32 | 3,310.00 | 3,310.00 | 3,304.00 | 3,304.00 | 0.1K |
| 08:33 | 3,303.80 | 3,303.80 | 3,303.80 | 3,303.80 | 0.0K |
| 08:37 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 08:40 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 08:50 | 3,303.20 | 3,303.20 | 3,303.20 | 3,303.20 | 1.0K |
| 08:51 | 3,301.26 | 3,301.26 | 3,301.26 | 3,301.26 | 2.0K |
| 08:53 | 3,302.00 | 3,304.00 | 3,302.00 | 3,304.00 | 1.6K |
| 08:55 | 3,300.00 | 3,301.98 | 3,299.20 | 3,301.98 | 1.1K |
| 08:56 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 09:00 | 3,295.50 | 3,295.50 | 3,295.50 | 3,295.50 | 0.0K |
| 09:03 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:04 | 3,300.00 | 3,300.00 | 3,297.21 | 3,297.21 | 0.1K |
| 09:06 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 09:07 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.4K |
| 09:14 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 09:19 | 3,303.96 | 3,303.96 | 3,303.96 | 3,303.96 | 0.0K |
| 09:21 | 3,302.47 | 3,302.47 | 3,302.47 | 3,302.47 | 0.2K |
| 09:22 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.2K |
| 09:23 | 3,294.38 | 3,294.38 | 3,294.38 | 3,294.38 | 0.2K |
| 09:26 | 3,293.80 | 3,293.80 | 3,293.80 | 3,293.80 | 1.0K |
| 09:28 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 09:30 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 09:31 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.2K |
| 09:33 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 09:37 | 3,295.20 | 3,295.20 | 3,295.20 | 3,295.20 | 0.0K |
| 09:44 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.1K |
| 09:46 | 3,298.47 | 3,298.47 | 3,298.47 | 3,298.47 | 0.1K |
| 09:48 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 09:50 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:51 | 3,296.46 | 3,296.46 | 3,296.46 | 3,296.46 | 0.1K |
| 09:58 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:01 | 3,300.00 | 3,300.00 | 3,297.39 | 3,297.39 | 0.1K |
| 10:02 | 3,296.51 | 3,296.51 | 3,296.51 | 3,296.51 | 0.3K |
| 10:04 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 10:14 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 10:15 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 2.5K |
| 10:20 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 10:45 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:47 | 3,298.20 | 3,298.20 | 3,298.20 | 3,298.20 | 0.5K |
| 10:55 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 11:00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.7K |
| 11:03 | 3,291.46 | 3,292.08 | 3,291.46 | 3,292.08 | 0.5K |
| 11:04 | 3,292.00 | 3,296.00 | 3,292.00 | 3,295.20 | 0.3K |
| 11:14 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:22 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 11:23 | 3,298.07 | 3,300.00 | 3,298.07 | 3,300.00 | 0.5K |
| 11:26 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 11:31 | 3,300.02 | 3,300.02 | 3,300.02 | 3,300.02 | 0.2K |
| 11:32 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.4K |
| 11:36 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 11:43 | 3,300.00 | 3,300.00 | 3,298.02 | 3,298.02 | 0.2K |
| 11:47 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 11:51 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 11:52 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.1K |
| 11:54 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 11:55 | 3,293.31 | 3,293.31 | 3,293.31 | 3,293.31 | 0.5K |
| 12:00 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:01 | 3,296.00 | 3,296.00 | 3,293.80 | 3,293.80 | 0.4K |
| 12:07 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:08 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 12:24 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 12:26 | 3,296.00 | 3,296.00 | 3,292.00 | 3,292.00 | 0.6K |
| 12:27 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 12:28 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 12:29 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.1K |
| 12:31 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:33 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 12:42 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 12:47 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 12:52 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 12:53 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.2K |
| 12:54 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 12:55 | 3,296.81 | 3,296.81 | 3,296.81 | 3,296.81 | 0.0K |
| 12:59 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:00 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:01 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 13:03 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:12 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:13 | 3,299.00 | 3,299.00 | 3,299.00 | 3,299.00 | 1.6K |
| 13:15 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 13:16 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 13:18 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:19 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:23 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:28 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 13:30 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.2K |
| 13:32 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:35 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 13:38 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 13:42 | 3,291.32 | 3,294.00 | 3,291.32 | 3,294.00 | 0.2K |
| 13:51 | 3,294.00 | 3,294.00 | 3,292.00 | 3,292.00 | 0.2K |
| 13:55 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:03 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 14:05 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:09 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:11 | 3,294.77 | 3,298.00 | 3,294.77 | 3,298.00 | 1.0K |
| 14:12 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 1.4K |
| 14:16 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 14:17 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 14:18 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.2K |
| 14:25 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.6K |
| 14:27 | 3,296.00 | 3,296.00 | 3,294.81 | 3,294.81 | 0.1K |
| 14:30 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 14:31 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:32 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:35 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.1K |
| 14:37 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.1K |
| 14:38 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 14:50 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 14:51 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 15:01 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.3K |
| 15:03 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.5K |
| 15:07 | 3,295.90 | 3,295.90 | 3,295.90 | 3,295.90 | 0.1K |
| 15:09 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 15:10 | 3,296.81 | 3,296.81 | 3,296.81 | 3,296.81 | 0.2K |
| 15:12 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:13 | 3,299.22 | 3,299.22 | 3,299.22 | 3,299.22 | 0.0K |
| 15:17 | 3,300.00 | 3,300.00 | 3,298.00 | 3,298.00 | 4.5K |
| 15:18 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 1.2K |
| 15:19 | 3,299.40 | 3,299.40 | 3,299.40 | 3,299.40 | 0.0K |
| 15:20 | 3,298.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.2K |
| 15:25 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:27 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:29 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:31 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 15:33 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:34 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:35 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.3K |
| 15:38 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.5K |
| 15:39 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.0K |
| 15:42 | 3,298.90 | 3,298.90 | 3,298.90 | 3,298.90 | 0.2K |
| 15:46 | 3,299.19 | 3,299.19 | 3,299.19 | 3,299.19 | 0.1K |
| 15:50 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 15:54 | 3,298.00 | 3,298.00 | 3,298.00 | 3,298.00 | 0.1K |
| 15:59 | 3,298.02 | 3,298.02 | 3,298.02 | 3,298.02 | 0.0K |
| 16:00 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 16:02 | 3,300.00 | 3,302.00 | 3,300.00 | 3,302.00 | 2.1K |
| 16:09 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.5K |
| 16:10 | 3,304.60 | 3,304.60 | 3,300.00 | 3,300.00 | 1.0K |
| 16:11 | 3,300.00 | 3,300.38 | 3,300.00 | 3,300.38 | 0.1K |
| 16:13 | 3,300.43 | 3,300.43 | 3,300.43 | 3,300.43 | 0.1K |
| 16:16 | 3,302.00 | 3,302.00 | 3,302.00 | 3,302.00 | 0.1K |
| 16:19 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.0K |
| 16:20 | 3,298.00 | 3,299.18 | 3,298.00 | 3,299.18 | 0.3K |
| 16:23 | 3,298.00 | 3,298.00 | 3,296.00 | 3,296.00 | 0.2K |
| 16:25 | 3,296.00 | 3,300.00 | 3,296.00 | 3,300.00 | 1.3K |
| 16:29 | 3,300.00 | 3,300.00 | 3,298.00 | 3,300.00 | 0.3K |
| 16:35 | 3,284.00 | 3,284.00 | 3,284.00 | 3,284.00 | 63.6K |