| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,326.00 | 3,344.00 | 3,326.00 | 3,344.00 | 0.2K |
| 08:01 | 3,344.00 | 3,344.00 | 3,328.00 | 3,328.00 | 0.0K |
| 08:02 | 3,330.00 | 3,330.00 | 3,330.00 | 3,330.00 | 0.0K |
| 08:05 | 3,344.00 | 3,344.00 | 3,344.00 | 3,344.00 | 0.0K |
| 08:06 | 3,346.00 | 3,346.00 | 3,346.00 | 3,346.00 | 0.5K |
| 08:10 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.0K |
| 08:14 | 3,350.00 | 3,350.00 | 3,348.00 | 3,348.00 | 0.3K |
| 08:18 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 08:19 | 3,360.00 | 3,360.00 | 3,358.00 | 3,358.00 | 0.0K |
| 08:25 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 08:30 | 3,364.65 | 3,364.65 | 3,364.65 | 3,364.65 | 1.0K |
| 08:33 | 3,368.00 | 3,368.27 | 3,368.00 | 3,368.27 | 0.3K |
| 08:37 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 1.0K |
| 08:38 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 08:41 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 08:47 | 3,371.80 | 3,371.80 | 3,371.80 | 3,371.80 | 0.3K |
| 08:50 | 3,372.63 | 3,372.63 | 3,372.63 | 3,372.63 | 0.3K |
| 08:55 | 3,373.66 | 3,373.66 | 3,373.66 | 3,373.66 | 1.1K |
| 08:58 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 09:00 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 09:03 | 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 |
| 09:10 | 3,373.34 | 3,373.34 | 3,373.34 | 3,373.34 | 0.2K |
| 09:14 | 3,368.00 | 3,368.00 | 3,362.00 | 3,362.00 | 0.9K |
| 09:15 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:16 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.1K |
| 09:18 | 3,354.00 | 3,356.00 | 3,354.00 | 3,356.00 | 0.1K |
| 09:19 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 09:20 | 3,354.00 | 3,362.00 | 3,354.00 | 3,362.00 | 0.1K |
| 09:21 | 3,354.00 | 3,354.00 | 3,354.00 | 3,354.00 | 0.0K |
| 09:27 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 09:30 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 09:36 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.0K |
| 09:40 | 3,360.51 | 3,360.51 | 3,358.00 | 3,358.00 | 0.9K |
| 09:41 | 3,350.00 | 3,350.00 | 3,350.00 | 3,350.00 | 0.4K |
| 09:45 | 3,352.10 | 3,352.10 | 3,352.10 | 3,352.10 | 0.0K |
| 09:46 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 09:49 | 3,355.39 | 3,355.39 | 3,355.39 | 3,355.39 | 1.5K |
| 09:50 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 09:51 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 09:52 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.0K |
| 09:57 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.0K |
| 09:58 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 10:05 | 3,365.98 | 3,365.98 | 3,365.98 | 3,365.98 | 0.0K |
| 10:08 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 10:09 | 3,360.00 | 3,360.00 | 3,360.00 | 3,360.00 | 0.0K |
| 10:15 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 10:18 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:22 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 10:23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:30 | 3,366.00 | 3,370.00 | 3,366.00 | 3,370.00 | 0.0K |
| 10:32 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:35 | 3,369.35 | 3,369.35 | 3,366.00 | 3,366.00 | 0.5K |
| 10:37 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 10:45 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 10:49 | 3,371.54 | 3,371.54 | 3,371.54 | 3,371.54 | 0.1K |
| 10:50 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 10:59 | 3,373.54 | 3,378.00 | 3,373.54 | 3,378.00 | 0.1K |
| 11:06 | 3,373.34 | 3,376.00 | 3,373.34 | 3,376.00 | 1.1K |
| 11:07 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.4K |
| 11:10 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.3K |
| 11:11 | 3,372.00 | 3,372.00 | 3,366.00 | 3,370.00 | 0.5K |
| 11:14 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:15 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 11:16 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 11:21 | 3,369.90 | 3,369.90 | 3,369.90 | 3,369.90 | 0.0K |
| 11:23 | 3,374.00 | 3,376.00 | 3,374.00 | 3,376.00 | 1.2K |
| 11:33 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 11:37 | 3,374.01 | 3,374.01 | 3,374.01 | 3,374.01 | 0.5K |
| 11:40 | 3,375.90 | 3,375.90 | 3,375.90 | 3,375.90 | 0.1K |
| 11:41 | 3,378.00 | 3,378.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:48 | 3,376.00 | 3,378.00 | 3,376.00 | 3,378.00 | 0.0K |
| 11:50 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 11:55 | 3,372.30 | 3,372.30 | 3,372.30 | 3,372.30 | 0.0K |
| 11:56 | 3,374.01 | 3,376.00 | 3,374.01 | 3,376.00 | 1.9K |
| 11:57 | 3,378.00 | 3,384.00 | 3,378.00 | 3,384.00 | 0.2K |
| 11:58 | 3,386.00 | 3,386.00 | 3,386.00 | 3,386.00 | 0.0K |
| 11:59 | 3,388.00 | 3,388.00 | 3,388.00 | 3,388.00 | 0.0K |
| 12:02 | 3,384.00 | 3,387.63 | 3,384.00 | 3,387.63 | 0.0K |
| 12:04 | 3,384.00 | 3,390.00 | 3,384.00 | 3,384.00 | 0.1K |
| 12:05 | 3,384.00 | 3,384.00 | 3,384.00 | 3,384.00 | 0.0K |
| 12:08 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.2K |
| 12:12 | 3,380.20 | 3,380.20 | 3,380.00 | 3,380.00 | 0.4K |
| 12:13 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 12:15 | 3,380.00 | 3,380.00 | 3,378.00 | 3,378.00 | 0.3K |
| 12:19 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 12:28 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:29 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.0K |
| 12:30 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:32 | 3,378.00 | 3,382.00 | 3,378.00 | 3,382.00 | 0.2K |
| 12:34 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:37 | 3,378.00 | 3,378.00 | 3,374.00 | 3,374.00 | 0.3K |
| 12:38 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 12:40 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:41 | 3,376.00 | 3,376.20 | 3,376.00 | 3,376.20 | 0.3K |
| 12:42 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 12:52 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:53 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.0K |
| 12:55 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 12:56 | 3,378.00 | 3,378.00 | 3,376.00 | 3,378.00 | 0.4K |
| 12:58 | 3,376.36 | 3,376.36 | 3,376.36 | 3,376.36 | 0.0K |
| 13:12 | 3,376.00 | 3,376.00 | 3,372.00 | 3,372.00 | 0.5K |
| 13:13 | 3,372.00 | 3,372.00 | 3,370.00 | 3,370.00 | 0.1K |
| 13:14 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 0.0K |
| 13:15 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.0K |
| 13:16 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 13:17 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 13:21 | 3,374.00 | 3,374.00 | 3,374.00 | 3,374.00 | 0.1K |
| 13:22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:23 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 13:28 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 13:40 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.3K |
| 13:42 | 3,377.00 | 3,377.00 | 3,377.00 | 3,377.00 | 0.0K |
| 13:58 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.0K |
| 14:00 | 3,381.00 | 3,381.00 | 3,381.00 | 3,381.00 | 0.0K |
| 14:02 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:03 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:16 | 3,384.00 | 3,384.00 | 3,382.00 | 3,382.00 | 0.2K |
| 14:17 | 3,382.00 | 3,382.00 | 3,382.00 | 3,382.00 | 0.1K |
| 14:18 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.3K |
| 14:19 | 3,375.26 | 3,375.26 | 3,375.26 | 3,375.26 | 0.4K |
| 14:20 | 3,378.00 | 3,378.00 | 3,377.68 | 3,377.68 | 1.0K |
| 14:21 | 3,378.20 | 3,378.20 | 3,378.20 | 3,378.20 | 0.4K |
| 14:25 | 3,376.00 | 3,378.00 | 3,374.00 | 3,374.00 | 1.3K |
| 14:26 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 14:29 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.2K |
| 14:30 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 14:31 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.7K |
| 14:35 | 3,378.00 | 3,378.00 | 3,378.00 | 3,378.00 | 0.0K |
| 14:40 | 3,378.00 | 3,380.00 | 3,378.00 | 3,380.00 | 0.7K |
| 14:41 | 3,376.00 | 3,376.00 | 3,376.00 | 3,376.00 | 0.1K |
| 14:42 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.1K |
| 14:45 | 3,374.00 | 3,374.00 | 3,372.00 | 3,372.00 | 0.3K |
| 14:47 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.3K |
| 14:48 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.2K |
| 14:49 | 3,368.00 | 3,370.00 | 3,368.00 | 3,370.00 | 0.2K |
| 14:51 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 15:00 | 3,370.00 | 3,370.00 | 3,368.00 | 3,368.00 | 0.0K |
| 15:04 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.0K |
| 15:05 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 15:08 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.0K |
| 15:11 | 3,364.33 | 3,364.33 | 3,364.33 | 3,364.33 | 0.3K |
| 15:12 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.3K |
| 15:19 | 3,362.00 | 3,364.60 | 3,362.00 | 3,364.60 | 0.0K |
| 15:22 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 15:30 | 3,359.93 | 3,359.93 | 3,359.93 | 3,359.93 | 0.5K |
| 15:34 | 3,366.00 | 3,370.00 | 3,366.00 | 3,370.00 | 1.3K |
| 15:35 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 15:36 | 3,370.00 | 3,372.00 | 3,370.00 | 3,372.00 | 0.3K |
| 15:37 | 3,372.00 | 3,374.00 | 3,372.00 | 3,374.00 | 0.2K |
| 15:38 | 3,372.00 | 3,372.00 | 3,372.00 | 3,372.00 | 0.1K |
| 15:39 | 3,368.86 | 3,368.86 | 3,368.86 | 3,368.86 | 0.2K |
| 15:41 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 15:42 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.5K |
| 15:43 | 3,368.00 | 3,368.00 | 3,368.00 | 3,368.00 | 0.1K |
| 15:45 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.2K |
| 15:46 | 3,364.00 | 3,366.00 | 3,364.00 | 3,366.00 | 0.1K |
| 15:47 | 3,364.00 | 3,364.00 | 3,364.00 | 3,364.00 | 0.1K |
| 15:51 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.0K |
| 15:52 | 3,362.00 | 3,362.00 | 3,360.00 | 3,360.00 | 0.9K |
| 15:54 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.0K |
| 15:55 | 3,359.40 | 3,359.40 | 3,359.40 | 3,359.40 | 0.0K |
| 15:58 | 3,359.71 | 3,359.71 | 3,359.71 | 3,359.71 | 0.1K |
| 15:59 | 3,358.00 | 3,358.00 | 3,358.00 | 3,358.00 | 0.1K |
| 16:00 | 3,360.00 | 3,360.00 | 3,356.00 | 3,356.00 | 0.2K |
| 16:04 | 3,356.00 | 3,356.00 | 3,356.00 | 3,356.00 | 0.2K |
| 16:05 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.3K |
| 16:06 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 16:08 | 3,364.65 | 3,364.65 | 3,364.65 | 3,364.65 | 0.6K |
| 16:13 | 3,362.66 | 3,362.66 | 3,362.66 | 3,362.66 | 0.1K |
| 16:16 | 3,364.00 | 3,366.00 | 3,364.00 | 3,366.00 | 0.8K |
| 16:17 | 3,366.00 | 3,366.00 | 3,362.00 | 3,362.00 | 0.2K |
| 16:19 | 3,362.00 | 3,362.00 | 3,362.00 | 3,362.00 | 0.1K |
| 16:20 | 3,360.00 | 3,362.00 | 3,360.00 | 3,362.00 | 0.2K |
| 16:22 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 16:23 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 16:26 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 0.1K |
| 16:29 | 3,368.00 | 3,368.00 | 3,367.90 | 3,367.90 | 0.1K |
| 16:35 | 3,366.00 | 3,366.00 | 3,366.00 | 3,366.00 | 54.7K |