| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,308.00 | 3,322.00 | 3,308.00 | 3,322.00 | 0.6K |
| 08:02 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 08:04 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 08:05 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 08:07 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:18 | 3,328.91 | 3,328.91 | 3,328.91 | 3,328.91 | 0.1K |
| 08:19 | 3,326.70 | 3,326.70 | 3,326.70 | 3,326.70 | 0.3K |
| 08:20 | 3,328.53 | 3,328.53 | 3,328.53 | 3,328.53 | 0.5K |
| 08:21 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.1K |
| 08:24 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.4K |
| 08:25 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 08:26 | 3,325.67 | 3,325.67 | 3,325.67 | 3,325.67 | 0.3K |
| 08:32 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 08:33 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 08:34 | 3,326.00 | 3,326.00 | 3,322.00 | 3,322.00 | 0.3K |
| 08:35 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 08:41 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 08:45 | 3,318.05 | 3,318.05 | 3,318.05 | 3,318.05 | 3.0K |
| 08:46 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:47 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 08:48 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 08:49 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:50 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 08:51 | 3,322.59 | 3,322.59 | 3,322.59 | 3,322.59 | 0.0K |
| 08:59 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 09:01 | 3,320.00 | 3,320.00 | 3,318.00 | 3,318.00 | 0.2K |
| 09:04 | 3,317.92 | 3,317.92 | 3,314.00 | 3,314.00 | 3.4K |
| 09:08 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 09:10 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 09:12 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 09:13 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 09:16 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 09:18 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 09:30 | 3,317.92 | 3,317.92 | 3,317.92 | 3,317.92 | 0.0K |
| 09:39 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.0K |
| 09:51 | 3,310.00 | 3,315.31 | 3,310.00 | 3,315.31 | 3.0K |
| 09:52 | 3,314.74 | 3,314.74 | 3,314.74 | 3,314.74 | 3.0K |
| 09:53 | 3,316.00 | 3,318.00 | 3,316.00 | 3,318.00 | 0.1K |
| 09:55 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.3K |
| 09:56 | 3,318.00 | 3,324.00 | 3,318.00 | 3,324.00 | 0.8K |
| 09:59 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.0K |
| 10:08 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 10:09 | 3,320.00 | 3,320.00 | 3,318.00 | 3,320.00 | 0.3K |
| 10:20 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 10:25 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 10:26 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 10:28 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 10:30 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 10:32 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:43 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 10:44 | 3,322.71 | 3,322.71 | 3,322.71 | 3,322.71 | 0.1K |
| 10:45 | 3,322.33 | 3,322.33 | 3,322.33 | 3,322.33 | 0.5K |
| 10:49 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 10:50 | 3,318.00 | 3,318.00 | 3,312.00 | 3,314.00 | 0.6K |
| 10:51 | 3,314.00 | 3,314.00 | 3,312.00 | 3,312.00 | 0.1K |
| 10:52 | 3,312.00 | 3,316.45 | 3,312.00 | 3,316.45 | 0.7K |
| 10:53 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:54 | 3,314.00 | 3,315.23 | 3,314.00 | 3,315.23 | 0.1K |
| 10:55 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:56 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 10:57 | 3,314.00 | 3,316.00 | 3,314.00 | 3,316.00 | 0.0K |
| 10:58 | 3,318.00 | 3,320.00 | 3,316.00 | 3,320.00 | 0.1K |
| 10:59 | 3,320.00 | 3,320.00 | 3,318.00 | 3,320.00 | 0.3K |
| 11:00 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 11:04 | 3,322.26 | 3,322.26 | 3,322.26 | 3,322.26 | 0.5K |
| 11:14 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 11:18 | 3,326.00 | 3,332.00 | 3,326.00 | 3,332.00 | 0.0K |
| 11:29 | 3,325.80 | 3,325.80 | 3,325.80 | 3,325.80 | 0.2K |
| 11:42 | 3,328.98 | 3,328.98 | 3,328.98 | 3,328.98 | 0.1K |
| 11:46 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:48 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:52 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 11:54 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.3K |
| 12:02 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 12:15 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 1.1K |
| 12:24 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 12:26 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 1.7K |
| 12:29 | 3,330.00 | 3,332.00 | 3,330.00 | 3,332.00 | 0.4K |
| 12:30 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.3K |
| 12:31 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 12:32 | 3,328.68 | 3,328.68 | 3,328.68 | 3,328.68 | 0.0K |
| 12:35 | 3,326.00 | 3,326.00 | 3,324.00 | 3,324.00 | 0.3K |
| 12:36 | 3,324.01 | 3,324.01 | 3,324.01 | 3,324.01 | 0.7K |
| 12:44 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 12:48 | 3,324.02 | 3,324.02 | 3,324.02 | 3,324.02 | 0.4K |
| 13:03 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:05 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:17 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:18 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 13:20 | 3,320.00 | 3,326.00 | 3,320.00 | 3,326.00 | 0.2K |
| 13:29 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 13:30 | 3,320.00 | 3,324.00 | 3,320.00 | 3,324.00 | 0.2K |
| 13:34 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 13:40 | 3,320.99 | 3,320.99 | 3,320.99 | 3,320.99 | 0.1K |
| 13:45 | 3,321.00 | 3,321.00 | 3,321.00 | 3,321.00 | 0.3K |
| 13:46 | 3,320.76 | 3,320.76 | 3,320.76 | 3,320.76 | 0.1K |
| 13:53 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 14:02 | 3,320.75 | 3,320.75 | 3,320.75 | 3,320.75 | 0.0K |
| 14:05 | 3,321.96 | 3,321.96 | 3,321.96 | 3,321.96 | 0.0K |
| 14:07 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:09 | 3,324.00 | 3,326.00 | 3,324.00 | 3,326.00 | 0.5K |
| 14:10 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.0K |
| 14:12 | 3,328.06 | 3,328.06 | 3,328.06 | 3,328.06 | 0.0K |
| 14:14 | 3,326.00 | 3,328.00 | 3,326.00 | 3,328.00 | 0.2K |
| 14:17 | 3,325.79 | 3,330.00 | 3,325.79 | 3,330.00 | 0.1K |
| 14:18 | 3,324.00 | 3,324.00 | 3,322.00 | 3,322.00 | 1.5K |
| 14:21 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 14:25 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 14:30 | 3,320.00 | 3,324.00 | 3,320.00 | 3,324.00 | 0.0K |
| 14:32 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.2K |
| 14:33 | 3,324.00 | 3,324.00 | 3,323.14 | 3,324.00 | 0.4K |
| 14:34 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.2K |
| 14:36 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 14:37 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.3K |
| 14:38 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 14:40 | 3,321.50 | 3,321.50 | 3,321.50 | 3,321.50 | 0.0K |
| 14:42 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.0K |
| 14:43 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:45 | 3,322.96 | 3,322.96 | 3,322.96 | 3,322.96 | 0.0K |
| 14:47 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:50 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 14:52 | 3,321.82 | 3,324.50 | 3,321.82 | 3,324.50 | 0.0K |
| 14:54 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 14:59 | 3,320.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.1K |
| 15:00 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 15:02 | 3,324.00 | 3,324.00 | 3,322.00 | 3,324.00 | 1.2K |
| 15:03 | 3,326.00 | 3,326.00 | 3,326.00 | 3,326.00 | 0.1K |
| 15:05 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 15:06 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.2K |
| 15:16 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.3K |
| 15:21 | 3,322.63 | 3,322.63 | 3,320.00 | 3,320.00 | 0.2K |
| 15:23 | 3,322.00 | 3,323.00 | 3,321.00 | 3,323.00 | 0.2K |
| 15:25 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.1K |
| 15:31 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 15:35 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.0K |
| 15:37 | 3,322.00 | 3,322.08 | 3,322.00 | 3,322.08 | 0.2K |
| 15:38 | 3,320.00 | 3,320.00 | 3,318.00 | 3,318.00 | 0.8K |
| 15:39 | 3,318.08 | 3,318.08 | 3,318.08 | 3,318.08 | 0.2K |
| 15:48 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.1K |
| 15:49 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 15:51 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.4K |
| 15:53 | 3,317.05 | 3,317.05 | 3,317.05 | 3,317.05 | 0.0K |
| 15:56 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 15:57 | 3,317.00 | 3,317.00 | 3,316.00 | 3,316.31 | 1.0K |
| 15:58 | 3,320.00 | 3,320.00 | 3,317.00 | 3,317.00 | 0.0K |
| 15:59 | 3,317.00 | 3,317.00 | 3,317.00 | 3,317.00 | 0.0K |
| 16:03 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 16:05 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 16:08 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 16:09 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 16:15 | 3,320.54 | 3,320.54 | 3,320.54 | 3,320.54 | 0.0K |
| 16:17 | 3,320.03 | 3,322.00 | 3,320.03 | 3,322.00 | 1.6K |
| 16:19 | 3,322.00 | 3,322.88 | 3,322.00 | 3,322.88 | 0.1K |
| 16:20 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.5K |
| 16:22 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.3K |
| 16:23 | 3,322.00 | 3,322.00 | 3,320.85 | 3,320.85 | 2.6K |
| 16:24 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.6K |
| 16:25 | 3,324.00 | 3,326.00 | 3,324.00 | 3,324.00 | 1.8K |
| 16:26 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 1.0K |
| 16:27 | 3,324.77 | 3,326.00 | 3,324.00 | 3,324.00 | 1.2K |
| 16:28 | 3,324.00 | 3,324.00 | 3,324.00 | 3,324.00 | 0.1K |
| 16:29 | 3,328.00 | 3,328.00 | 3,328.00 | 3,328.00 | 0.1K |
| 16:35 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 56.3K |