| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,390.00 | 3,419.60 | 3,390.00 | 3,419.60 | 0.7K |
| 08:01 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 08:02 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:03 | 3,402.03 | 3,402.03 | 3,402.03 | 3,402.03 | 0.2K |
| 08:04 | 3,397.05 | 3,397.05 | 3,397.05 | 3,397.05 | 0.0K |
| 08:08 | 3,380.00 | 3,388.98 | 3,380.00 | 3,388.98 | 0.7K |
| 08:13 | 3,383.43 | 3,383.43 | 3,383.43 | 3,383.40 | 0.1K |
| 08:14 | 3,390.00 | 3,405.00 | 3,390.00 | 3,405.00 | 0.1K |
| 08:15 | 3,405.00 | 3,408.22 | 3,405.00 | 3,408.22 | 0.1K |
| 08:16 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:17 | 3,400.50 | 3,400.50 | 3,396.82 | 3,396.82 | 0.1K |
| 08:18 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:19 | 3,390.00 | 3,401.79 | 3,385.00 | 3,395.00 | 1.2K |
| 08:20 | 3,400.00 | 3,400.00 | 3,398.40 | 3,400.00 | 0.2K |
| 08:21 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:23 | 3,410.00 | 3,410.00 | 3,395.00 | 3,395.00 | 0.0K |
| 08:24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:26 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.1K |
| 08:29 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 08:30 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 08:33 | 3,415.45 | 3,415.45 | 3,415.45 | 3,415.45 | 0.1K |
| 08:34 | 3,413.70 | 3,413.70 | 3,413.70 | 3,413.70 | 0.0K |
| 08:39 | 3,440.00 | 3,440.00 | 3,413.25 | 3,430.00 | 0.3K |
| 08:44 | 3,426.31 | 3,426.31 | 3,426.31 | 3,426.31 | 0.9K |
| 08:45 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 08:46 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 08:48 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.1K |
| 08:49 | 3,421.10 | 3,421.10 | 3,421.10 | 3,421.10 | 0.1K |
| 08:50 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 08:51 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.0K |
| 08:52 | 3,425.00 | 3,435.00 | 3,425.00 | 3,430.00 | 0.3K |
| 08:53 | 3,435.00 | 3,435.00 | 3,434.00 | 3,434.00 | 0.7K |
| 08:55 | 3,435.00 | 3,435.00 | 3,432.76 | 3,432.76 | 0.2K |
| 08:59 | 3,434.50 | 3,440.00 | 3,434.50 | 3,440.00 | 0.2K |
| 09:00 | 3,438.81 | 3,444.00 | 3,438.81 | 3,441.10 | 2.3K |
| 09:02 | 3,442.87 | 3,442.87 | 3,442.87 | 3,442.87 | 0.1K |
| 09:04 | 3,443.75 | 3,443.75 | 3,443.75 | 3,443.75 | 0.2K |
| 09:05 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.0K |
| 09:06 | 3,443.93 | 3,445.00 | 3,443.93 | 3,445.00 | 0.1K |
| 09:11 | 3,440.00 | 3,441.10 | 3,440.00 | 3,441.10 | 0.5K |
| 09:13 | 3,444.00 | 3,444.00 | 3,444.00 | 3,444.00 | 0.1K |
| 09:14 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:17 | 3,442.48 | 3,442.48 | 3,442.48 | 3,442.48 | 0.1K |
| 09:18 | 3,444.35 | 3,444.35 | 3,444.35 | 3,444.35 | 0.4K |
| 09:19 | 3,444.97 | 3,444.97 | 3,435.00 | 3,444.78 | 0.7K |
| 09:20 | 3,435.00 | 3,435.00 | 3,425.00 | 3,430.00 | 1.2K |
| 09:21 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 09:26 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:29 | 3,428.05 | 3,430.00 | 3,428.05 | 3,430.00 | 0.1K |
| 09:31 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 09:32 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.2K |
| 09:35 | 3,426.10 | 3,426.10 | 3,426.10 | 3,426.10 | 0.5K |
| 09:37 | 3,415.00 | 3,415.00 | 3,405.00 | 3,405.00 | 0.2K |
| 09:38 | 3,401.10 | 3,401.10 | 3,401.10 | 3,401.10 | 0.3K |
| 09:39 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:41 | 3,400.00 | 3,400.00 | 3,380.00 | 3,385.00 | 0.7K |
| 09:42 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:45 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:46 | 3,398.00 | 3,398.00 | 3,398.00 | 3,398.00 | 0.2K |
| 09:48 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 09:51 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.4K |
| 09:52 | 3,410.00 | 3,420.00 | 3,410.00 | 3,420.00 | 0.2K |
| 09:59 | 3,420.58 | 3,420.58 | 3,420.58 | 3,420.58 | 0.0K |
| 10:02 | 3,421.30 | 3,421.30 | 3,421.30 | 3,421.30 | 0.0K |
| 10:03 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.2K |
| 10:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 10:10 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 10:14 | 3,409.15 | 3,409.15 | 3,409.15 | 3,409.15 | 0.7K |
| 10:15 | 3,415.00 | 3,415.50 | 3,408.37 | 3,415.50 | 0.2K |
| 10:18 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 10:19 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 10:21 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.1K |
| 10:25 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 10:26 | 3,415.51 | 3,415.51 | 3,415.51 | 3,415.51 | 0.7K |
| 10:28 | 3,418.23 | 3,418.23 | 3,418.23 | 3,418.23 | 0.0K |
| 10:29 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.0K |
| 10:30 | 3,418.23 | 3,418.23 | 3,418.23 | 3,418.23 | 0.0K |
| 10:31 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.1K |
| 10:37 | 3,425.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.1K |
| 10:43 | 3,418.52 | 3,418.52 | 3,418.52 | 3,418.52 | 0.1K |
| 10:44 | 3,418.52 | 3,418.52 | 3,418.52 | 3,418.52 | 0.0K |
| 10:53 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 10:56 | 3,418.42 | 3,418.75 | 3,418.42 | 3,418.75 | 0.1K |
| 10:59 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 11:03 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:06 | 3,416.83 | 3,416.83 | 3,416.83 | 3,416.83 | 0.2K |
| 11:07 | 3,416.84 | 3,416.84 | 3,416.84 | 3,416.84 | 0.0K |
| 11:11 | 3,415.51 | 3,415.51 | 3,415.51 | 3,415.51 | 0.0K |
| 11:13 | 3,417.15 | 3,417.15 | 3,400.00 | 3,400.00 | 0.4K |
| 11:14 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.6K |
| 11:18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 11:21 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:29 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 11:30 | 3,417.14 | 3,417.14 | 3,417.14 | 3,417.14 | 0.0K |
| 11:33 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 11:37 | 3,414.00 | 3,415.00 | 3,414.00 | 3,415.00 | 0.3K |
| 11:39 | 3,419.00 | 3,419.00 | 3,419.00 | 3,419.00 | 1.0K |
| 11:40 | 3,418.68 | 3,418.68 | 3,418.68 | 3,418.68 | 0.4K |
| 11:42 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 11:46 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.5K |
| 11:51 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 11:53 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.2K |
| 11:55 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.3K |
| 12:00 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:11 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 12:16 | 3,405.00 | 3,405.00 | 3,400.00 | 3,400.00 | 0.2K |
| 12:17 | 3,404.00 | 3,404.00 | 3,404.00 | 3,404.00 | 0.0K |
| 12:23 | 3,380.66 | 3,400.00 | 3,380.66 | 3,400.00 | 4.0K |
| 12:24 | 3,400.00 | 3,400.00 | 3,399.29 | 3,399.30 | 1.0K |
| 12:26 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.7K |
| 12:27 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 12:30 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 12:34 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:40 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:41 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:51 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:52 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:53 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 12:56 | 3,415.00 | 3,415.51 | 3,415.00 | 3,415.50 | 0.2K |
| 12:58 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.6K |
| 13:00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 13:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 13:17 | 3,434.63 | 3,434.63 | 3,434.63 | 3,434.63 | 0.3K |
| 13:18 | 3,425.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.4K |
| 13:19 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:25 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 13:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 13:32 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.3K |
| 13:33 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.6K |
| 13:40 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:44 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:46 | 3,425.00 | 3,430.88 | 3,425.00 | 3,430.90 | 1.6K |
| 13:47 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:50 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:51 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:54 | 3,420.04 | 3,420.04 | 3,420.04 | 3,420.04 | 1.3K |
| 13:55 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:57 | 3,424.50 | 3,424.50 | 3,424.50 | 3,424.50 | 0.1K |
| 14:00 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.3K |
| 14:01 | 3,420.00 | 3,420.00 | 3,410.00 | 3,413.26 | 0.8K |
| 14:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:05 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.1K |
| 14:06 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 1.0K |
| 14:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.5K |
| 14:08 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:11 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 14:13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:14 | 3,408.83 | 3,408.83 | 3,408.83 | 3,408.80 | 0.1K |
| 14:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:18 | 3,409.42 | 3,409.42 | 3,407.75 | 3,407.75 | 0.1K |
| 14:19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:28 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:29 | 3,406.85 | 3,406.85 | 3,406.85 | 3,406.85 | 0.0K |
| 14:32 | 3,410.00 | 3,410.00 | 3,408.42 | 3,408.42 | 0.4K |
| 14:34 | 3,409.50 | 3,409.50 | 3,409.50 | 3,409.50 | 0.1K |
| 14:35 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:36 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.0K |
| 14:37 | 3,409.00 | 3,409.00 | 3,390.00 | 3,395.00 | 0.4K |
| 14:38 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 14:39 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:40 | 3,400.00 | 3,400.00 | 3,397.50 | 3,397.50 | 0.3K |
| 14:41 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:42 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:45 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:47 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 14:49 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 14:50 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.2K |
| 14:51 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:57 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 14:59 | 3,420.00 | 3,425.00 | 3,410.00 | 3,410.00 | 0.8K |
| 15:00 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 3.7K |
| 15:01 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:05 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.3K |
| 15:06 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:08 | 3,404.32 | 3,404.32 | 3,404.32 | 3,404.32 | 0.3K |
| 15:09 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 15:14 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 15:15 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:17 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:19 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:21 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.0K |
| 15:23 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 15:27 | 3,395.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.5K |
| 15:28 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.8K |
| 15:30 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:36 | 3,399.13 | 3,399.50 | 3,399.13 | 3,399.50 | 0.1K |
| 15:41 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.5K |
| 15:42 | 3,390.00 | 3,390.00 | 3,380.00 | 3,380.00 | 0.5K |
| 15:43 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:46 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.7K |
| 15:47 | 3,370.00 | 3,380.00 | 3,370.00 | 3,375.00 | 0.7K |
| 15:49 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 15:50 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.4K |
| 15:55 | 3,390.00 | 3,390.00 | 3,388.96 | 3,389.12 | 0.3K |
| 15:56 | 3,389.70 | 3,389.70 | 3,385.00 | 3,385.00 | 0.3K |
| 15:57 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 15:59 | 3,381.10 | 3,381.10 | 3,381.10 | 3,381.10 | 0.0K |
| 16:09 | 3,370.00 | 3,370.00 | 3,365.00 | 3,365.00 | 0.4K |
| 16:10 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 16:11 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.1K |
| 16:14 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.1K |
| 16:17 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 16:20 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.2K |
| 16:22 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 4.7K |
| 16:23 | 3,365.00 | 3,365.00 | 3,365.00 | 3,365.00 | 0.0K |
| 16:24 | 3,370.00 | 3,370.00 | 3,369.00 | 3,369.00 | 0.2K |
| 16:25 | 3,365.00 | 3,365.00 | 3,360.00 | 3,360.00 | 0.0K |
| 16:26 | 3,370.00 | 3,380.00 | 3,370.00 | 3,380.00 | 0.6K |
| 16:27 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 16:28 | 3,380.00 | 3,385.00 | 3,380.00 | 3,385.00 | 0.0K |
| 16:29 | 3,385.00 | 3,385.00 | 3,380.00 | 3,380.00 | 0.1K |
| 16:35 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 48.0K |