| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,330.00 | 3,342.00 | 3,322.00 | 3,326.00 | 0.4K |
| 08:01 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 08:08 | 3,344.00 | 3,344.00 | 3,326.00 | 3,326.00 | 0.2K |
| 08:09 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 08:10 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:12 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:13 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:15 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:19 | 3,322.00 | 3,322.00 | 3,322.00 | 3,322.00 | 0.0K |
| 08:20 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 08:21 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 08:22 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 08:25 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 08:29 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.2K |
| 08:30 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 08:31 | 3,308.39 | 3,308.39 | 3,308.39 | 3,308.39 | 0.4K |
| 08:33 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 08:34 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 08:35 | 3,310.00 | 3,310.00 | 3,308.00 | 3,308.00 | 0.6K |
| 08:36 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 08:41 | 3,308.00 | 3,314.00 | 3,308.00 | 3,314.00 | 0.0K |
| 08:42 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 08:43 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 08:47 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 08:53 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 08:54 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:55 | 3,304.00 | 3,310.00 | 3,304.00 | 3,310.00 | 0.3K |
| 08:56 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.1K |
| 08:57 | 3,304.00 | 3,304.00 | 3,304.00 | 3,304.00 | 0.2K |
| 09:00 | 3,308.93 | 3,308.93 | 3,308.93 | 3,308.93 | 0.1K |
| 09:02 | 3,300.00 | 3,300.00 | 3,292.00 | 3,294.00 | 2.7K |
| 09:04 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.3K |
| 09:06 | 3,293.60 | 3,298.00 | 3,293.60 | 3,294.00 | 0.5K |
| 09:07 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:08 | 3,293.01 | 3,293.01 | 3,293.01 | 3,293.01 | 0.5K |
| 09:10 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:12 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:21 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 09:24 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 09:46 | 3,292.10 | 3,292.10 | 3,292.10 | 3,292.10 | 0.0K |
| 09:51 | 3,292.78 | 3,292.78 | 3,292.78 | 3,292.78 | 0.3K |
| 10:05 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:06 | 3,290.00 | 3,290.00 | 3,290.00 | 3,290.00 | 0.0K |
| 10:07 | 3,292.99 | 3,296.00 | 3,292.99 | 3,296.00 | 0.5K |
| 10:09 | 3,294.00 | 3,294.00 | 3,292.00 | 3,292.00 | 0.1K |
| 10:10 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 10:11 | 3,293.67 | 3,293.67 | 3,292.00 | 3,292.00 | 0.0K |
| 10:14 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 10:15 | 3,292.00 | 3,294.00 | 3,292.00 | 3,294.00 | 0.1K |
| 10:26 | 3,291.17 | 3,292.62 | 3,291.17 | 3,292.62 | 1.2K |
| 10:27 | 3,291.05 | 3,291.05 | 3,291.05 | 3,291.05 | 0.3K |
| 10:28 | 3,291.40 | 3,291.40 | 3,291.40 | 3,291.40 | 0.0K |
| 10:31 | 3,291.80 | 3,291.80 | 3,291.80 | 3,291.80 | 0.1K |
| 10:35 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:40 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:42 | 3,292.00 | 3,292.00 | 3,292.00 | 3,292.00 | 0.0K |
| 10:43 | 3,292.00 | 3,292.74 | 3,292.00 | 3,292.74 | 0.3K |
| 10:44 | 3,296.70 | 3,296.70 | 3,296.70 | 3,296.70 | 0.5K |
| 10:47 | 3,294.00 | 3,300.00 | 3,294.00 | 3,300.00 | 0.0K |
| 10:48 | 3,294.00 | 3,294.00 | 3,294.00 | 3,294.00 | 0.0K |
| 10:50 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.0K |
| 10:51 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:52 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:54 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:55 | 3,300.00 | 3,300.00 | 3,300.00 | 3,300.00 | 0.1K |
| 10:56 | 3,296.00 | 3,296.00 | 3,296.00 | 3,296.00 | 0.0K |
| 10:58 | 3,297.98 | 3,297.98 | 3,297.98 | 3,297.98 | 0.0K |
| 10:59 | 3,300.00 | 3,308.00 | 3,300.00 | 3,308.00 | 2.2K |
| 11:00 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 11:06 | 3,308.00 | 3,308.00 | 3,304.00 | 3,304.00 | 0.1K |
| 11:07 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.0K |
| 11:09 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 11:11 | 3,308.00 | 3,308.00 | 3,308.00 | 3,308.00 | 0.1K |
| 11:19 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.3K |
| 11:27 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.0K |
| 11:30 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:34 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.2K |
| 11:36 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:41 | 3,308.10 | 3,308.10 | 3,308.10 | 3,308.10 | 0.0K |
| 11:48 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 11:51 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 11:56 | 3,309.89 | 3,309.89 | 3,307.63 | 3,307.63 | 0.2K |
| 12:02 | 3,310.00 | 3,310.00 | 3,310.00 | 3,310.00 | 0.2K |
| 12:03 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 12:06 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 12:08 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 12:10 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 12:14 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 12:19 | 3,306.00 | 3,306.00 | 3,306.00 | 3,306.00 | 0.0K |
| 12:20 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 12:22 | 3,312.00 | 3,316.00 | 3,312.00 | 3,316.00 | 0.4K |
| 12:32 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.1K |
| 12:33 | 3,320.00 | 3,320.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:36 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:38 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:39 | 3,316.33 | 3,316.33 | 3,316.33 | 3,316.33 | 0.1K |
| 12:45 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:48 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.0K |
| 12:50 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.0K |
| 12:52 | 3,314.09 | 3,314.09 | 3,314.09 | 3,314.09 | 2.0K |
| 12:53 | 3,316.00 | 3,316.00 | 3,316.00 | 3,316.00 | 0.2K |
| 12:59 | 3,320.00 | 3,320.00 | 3,316.00 | 3,316.00 | 0.1K |
| 13:00 | 3,314.00 | 3,314.00 | 3,314.00 | 3,314.00 | 0.3K |
| 13:03 | 3,313.04 | 3,313.04 | 3,313.04 | 3,313.04 | 2.0K |
| 13:05 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:10 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:14 | 3,318.00 | 3,318.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:18 | 3,314.69 | 3,314.69 | 3,314.69 | 3,314.69 | 0.3K |
| 13:27 | 3,312.00 | 3,312.00 | 3,312.00 | 3,312.00 | 0.0K |
| 13:36 | 3,318.00 | 3,322.00 | 3,318.00 | 3,320.00 | 1.1K |
| 13:38 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.4K |
| 13:42 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 2.3K |
| 13:44 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.1K |
| 13:45 | 3,320.00 | 3,320.00 | 3,320.00 | 3,320.00 | 0.1K |
| 13:47 | 3,322.00 | 3,322.00 | 3,320.00 | 3,322.00 | 0.1K |
| 13:55 | 3,318.00 | 3,318.00 | 3,318.00 | 3,318.00 | 0.0K |
| 14:00 | 3,319.79 | 3,322.00 | 3,319.79 | 3,322.00 | 0.5K |
| 14:06 | 3,322.00 | 3,326.00 | 3,322.00 | 3,326.00 | 0.5K |
| 14:07 | 3,328.00 | 3,332.00 | 3,328.00 | 3,332.00 | 0.4K |
| 14:10 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 14:12 | 3,330.63 | 3,330.63 | 3,330.63 | 3,330.63 | 0.0K |
| 14:17 | 3,332.00 | 3,332.00 | 3,332.00 | 3,332.00 | 0.0K |
| 14:18 | 3,332.00 | 3,340.00 | 3,332.00 | 3,340.00 | 0.4K |
| 14:25 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:29 | 3,338.69 | 3,338.69 | 3,338.69 | 3,338.69 | 0.1K |
| 14:30 | 3,338.11 | 3,342.00 | 3,338.11 | 3,342.00 | 0.4K |
| 14:33 | 3,340.68 | 3,340.68 | 3,340.68 | 3,340.68 | 0.0K |
| 14:34 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:36 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 14:39 | 3,336.00 | 3,336.00 | 3,334.00 | 3,334.00 | 0.6K |
| 14:40 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.2K |
| 14:41 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:43 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.0K |
| 14:44 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:47 | 3,334.00 | 3,334.00 | 3,334.00 | 3,334.00 | 0.2K |
| 14:52 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.3K |
| 14:56 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 14:57 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 14:59 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 15:01 | 3,338.00 | 3,340.00 | 3,336.00 | 3,340.00 | 0.8K |
| 15:02 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.1K |
| 15:05 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.1K |
| 15:06 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.2K |
| 15:07 | 3,344.00 | 3,344.00 | 3,342.00 | 3,344.00 | 1.7K |
| 15:08 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:09 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 15:10 | 3,342.34 | 3,342.34 | 3,342.34 | 3,342.34 | 0.1K |
| 15:15 | 3,348.00 | 3,348.00 | 3,342.00 | 3,342.00 | 0.8K |
| 15:17 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.2K |
| 15:18 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:21 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 15:22 | 3,342.58 | 3,342.58 | 3,342.58 | 3,342.58 | 1.2K |
| 15:23 | 3,340.00 | 3,344.00 | 3,340.00 | 3,344.00 | 0.2K |
| 15:26 | 3,340.76 | 3,344.00 | 3,340.76 | 3,344.00 | 0.3K |
| 15:28 | 3,340.10 | 3,340.10 | 3,340.10 | 3,340.10 | 0.0K |
| 15:42 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 1.4K |
| 15:52 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.3K |
| 15:55 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.0K |
| 15:57 | 3,336.00 | 3,336.00 | 3,336.00 | 3,336.00 | 0.0K |
| 16:00 | 3,337.98 | 3,337.98 | 3,337.98 | 3,337.98 | 0.1K |
| 16:05 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 16:08 | 3,340.00 | 3,340.00 | 3,338.00 | 3,338.00 | 0.9K |
| 16:09 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 16:10 | 3,338.57 | 3,338.57 | 3,338.57 | 3,338.57 | 0.1K |
| 16:14 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.1K |
| 16:15 | 3,337.17 | 3,337.17 | 3,337.17 | 3,337.17 | 0.4K |
| 16:17 | 3,338.00 | 3,338.00 | 3,338.00 | 3,338.00 | 0.5K |
| 16:19 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 16:20 | 3,340.00 | 3,340.00 | 3,340.00 | 3,340.00 | 0.3K |
| 16:21 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.1K |
| 16:25 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 16:26 | 3,342.00 | 3,342.00 | 3,342.00 | 3,342.00 | 0.0K |
| 16:29 | 3,344.00 | 3,346.00 | 3,344.00 | 3,346.00 | 0.4K |
| 16:35 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 40.8K |