| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,372.00 | 3,386.00 | 3,372.00 | 3,386.00 | 0.5K |
| 08:01 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:03 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 08:05 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:07 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 08:10 | 3,382.85 | 3,382.85 | 3,382.85 | 3,382.85 | 0.1K |
| 08:11 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:13 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 08:14 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.2K |
| 08:16 | 3,382.00 | 3,388.00 | 3,380.00 | 3,388.00 | 0.1K |
| 08:17 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 08:19 | 3,386.02 | 3,386.02 | 3,386.02 | 3,386.02 | 0.2K |
| 08:20 | 3,384.00 | 3,384.00 | 3,380.00 | 3,380.00 | 0.3K |
| 08:21 | 3,384.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.1K |
| 08:24 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 08:26 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.2K |
| 08:27 | 3,379.82 | 3,379.82 | 3,379.82 | 3,379.82 | 0.1K |
| 08:28 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 08:33 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 08:37 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:39 | 3,372.00 | 3,378.00 | 3,372.00 | 3,378.00 | 0.0K |
| 08:42 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:45 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 08:49 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.2K |
| 08:50 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 08:51 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 08:56 | 3,380.00 | 3,382.00 | 3,380.00 | 3,382.00 | 0.3K |
| 08:58 | 3,382.00 | 3,386.00 | 3,382.00 | 3,386.00 | 0.1K |
| 09:00 | 3,374.00 | 3,378.00 | 3,374.00 | 3,378.00 | 0.2K |
| 09:03 | 3,375.22 | 3,375.22 | 3,375.22 | 3,375.22 | 0.0K |
| 09:05 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 09:07 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 09:08 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 09:11 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.2K |
| 09:12 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:18 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:19 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:28 | 3,371.42 | 3,372.00 | 3,371.42 | 3,372.00 | 0.0K |
| 09:31 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 09:39 | 3,372.00 | 3,376.00 | 3,372.00 | 3,376.00 | 0.4K |
| 09:40 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 09:42 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:43 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 09:44 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 09:46 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.1K |
| 09:47 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 09:51 | 3,377.43 | 3,378.00 | 3,377.43 | 3,378.00 | 0.2K |
| 09:55 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 09:58 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 10:08 | 3,376.00 | 3,376.00 | 3,372.00 | 3,372.00 | 0.3K |
| 10:09 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.3K |
| 10:12 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:16 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 1.1K |
| 10:17 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.2K |
| 10:19 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 10:23 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:26 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 10:27 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.2K |
| 10:28 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 10:29 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 10:33 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 10:34 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 10:40 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 10:41 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 10:47 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 10:48 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 10:50 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 10:52 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 10:55 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 10:56 | 3,360.00 | 3,360.00 | 3,356.00 | 3,356.00 | 0.1K |
| 11:06 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 11:11 | 3,362.00 | 3,364.21 | 3,362.00 | 3,364.21 | 0.1K |
| 11:12 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.3K |
| 11:14 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 11:19 | 3,367.89 | 3,367.89 | 3,367.89 | 3,367.89 | 0.5K |
| 11:21 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 11:23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:27 | 3,366.50 | 3,366.50 | 3,366.50 | 3,366.50 | 0.0K |
| 11:33 | 3,367.38 | 3,367.38 | 3,367.38 | 3,367.38 | 0.3K |
| 11:34 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.6K |
| 11:40 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 11:41 | 3,366.50 | 3,366.50 | 3,366.50 | 3,366.50 | 0.0K |
| 11:44 | 3,368.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.3K |
| 11:46 | 3,365.20 | 3,365.20 | 3,365.20 | 3,365.20 | 0.0K |
| 11:54 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 11:56 | 3,364.94 | 3,364.94 | 3,364.94 | 3,364.94 | 0.0K |
| 12:01 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 12:02 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 12:03 | 3,363.20 | 3,363.20 | 3,363.00 | 3,363.00 | 0.3K |
| 12:08 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 12:09 | 3,363.17 | 3,363.17 | 3,363.17 | 3,363.17 | 0.1K |
| 12:14 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 12:18 | 3,364.55 | 3,364.55 | 3,364.55 | 3,364.55 | 0.1K |
| 12:25 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 12:30 | 3,364.00 | 3,364.00 | 3,360.00 | 3,360.00 | 0.0K |
| 12:36 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 12:38 | 3,364.00 | 3,364.00 | 3,361.00 | 3,361.00 | 0.1K |
| 12:44 | 3,360.00 | 3,361.17 | 3,360.00 | 3,361.17 | 0.0K |
| 12:53 | 3,361.17 | 3,361.17 | 3,360.00 | 3,360.00 | 0.0K |
| 12:57 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 12:58 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 13:00 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:04 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.2K |
| 13:05 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 13:06 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.5K |
| 13:10 | 3,362.00 | 3,364.00 | 3,362.00 | 3,364.00 | 0.1K |
| 13:11 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.4K |
| 13:13 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 13:14 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:17 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 13:21 | 3,358.00 | 3,360.00 | 3,358.00 | 3,360.00 | 0.2K |
| 13:22 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:25 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:26 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:29 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:30 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 13:35 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.3K |
| 13:36 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:39 | 3,361.28 | 3,362.58 | 3,361.28 | 3,362.58 | 0.2K |
| 13:40 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 13:41 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 13:43 | 3,362.04 | 3,366.00 | 3,362.04 | 3,366.00 | 0.0K |
| 13:44 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.0K |
| 13:46 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:47 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 13:48 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 13:50 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 13:53 | 3,367.27 | 3,367.27 | 3,367.27 | 3,367.27 | 2.1K |
| 13:59 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 14:00 | 3,366.00 | 3,370.00 | 3,366.00 | 3,370.00 | 0.1K |
| 14:04 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 14:07 | 3,374.64 | 3,374.64 | 3,374.64 | 3,374.64 | 0.0K |
| 14:08 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.6K |
| 14:11 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:13 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 14:15 | 3,372.40 | 3,372.40 | 3,372.40 | 3,372.40 | 0.0K |
| 14:19 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 14:21 | 3,372.67 | 3,372.67 | 3,372.67 | 3,372.67 | 1.4K |
| 14:23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.3K |
| 14:26 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:28 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.3K |
| 14:30 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 14:31 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:33 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.3K |
| 14:37 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 14:38 | 3,365.34 | 3,368.00 | 3,365.34 | 3,368.00 | 0.2K |
| 14:40 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.3K |
| 14:42 | 3,367.35 | 3,367.35 | 3,367.35 | 3,367.35 | 0.0K |
| 14:45 | 3,367.27 | 3,367.27 | 3,367.27 | 3,367.27 | 0.1K |
| 14:46 | 3,366.00 | 3,368.00 | 3,366.00 | 3,368.00 | 0.2K |
| 14:48 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 14:50 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.2K |
| 14:51 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.1K |
| 14:52 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 14:56 | 3,360.00 | 3,364.00 | 3,360.00 | 3,364.00 | 0.0K |
| 15:00 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 15:01 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.2K |
| 15:09 | 3,370.00 | 3,374.00 | 3,370.00 | 3,374.00 | 0.5K |
| 15:10 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.6K |
| 15:12 | 3,368.84 | 3,368.84 | 3,368.84 | 3,368.84 | 0.0K |
| 15:14 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.2K |
| 15:15 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 15:18 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 2.1K |
| 15:19 | 3,373.00 | 3,373.00 | 3,373.00 | 3,373.00 | 0.0K |
| 15:20 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 15:21 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.2K |
| 15:25 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 15:32 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.5K |
| 15:34 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 15:36 | 3,371.47 | 3,371.47 | 3,371.47 | 3,371.47 | 0.1K |
| 15:40 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.4K |
| 15:41 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 15:49 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 15:53 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 15:54 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 16:01 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 16:03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 16:05 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 16:06 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.8K |
| 16:07 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 16:11 | 3,380.39 | 3,380.39 | 3,380.39 | 3,380.39 | 0.4K |
| 16:13 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 16:19 | 3,378.00 | 3,381.17 | 3,378.00 | 3,381.17 | 0.4K |
| 16:20 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.1K |
| 16:21 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 1.2K |
| 16:28 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 16:29 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 16:35 | 3,394.00 | 3,394.00 | 3,394.00 | 3,394.00 | 74.7K |