| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:05 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 08:06 | 3,574.03 | 3,574.03 | 3,574.03 | 3,574.03 | 0.0K |
| 08:07 | 3,571.00 | 3,571.00 | 3,571.00 | 3,571.00 | 0.1K |
| 08:08 | 3,570.00 | 3,585.12 | 3,570.00 | 3,585.12 | 0.4K |
| 08:10 | 3,580.02 | 3,580.02 | 3,580.02 | 3,580.02 | 0.1K |
| 08:11 | 3,585.00 | 3,590.00 | 3,584.00 | 3,590.00 | 0.7K |
| 08:12 | 3,590.00 | 3,595.64 | 3,590.00 | 3,595.64 | 0.5K |
| 08:13 | 3,585.00 | 3,604.25 | 3,585.00 | 3,604.05 | 0.1K |
| 08:14 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 08:15 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 1.3K |
| 08:16 | 3,575.00 | 3,590.00 | 3,575.00 | 3,580.00 | 6.5K |
| 08:17 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.4K |
| 08:18 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 08:19 | 3,571.84 | 3,571.84 | 3,571.84 | 3,571.84 | 1.6K |
| 08:20 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.5K |
| 08:21 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.6K |
| 08:22 | 3,571.86 | 3,571.86 | 3,571.86 | 3,571.86 | 1.1K |
| 08:23 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 1.5K |
| 08:24 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 08:25 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 08:28 | 3,572.50 | 3,575.00 | 3,571.43 | 3,571.43 | 0.5K |
| 08:31 | 3,575.00 | 3,575.00 | 3,560.00 | 3,560.00 | 0.1K |
| 08:32 | 3,565.00 | 3,570.00 | 3,540.00 | 3,560.00 | 0.9K |
| 08:33 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 08:34 | 3,540.00 | 3,560.00 | 3,540.00 | 3,560.00 | 1.9K |
| 08:35 | 3,555.00 | 3,565.00 | 3,531.15 | 3,531.15 | 5.5K |
| 08:36 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 1.3K |
| 08:37 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 1.6K |
| 08:39 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 08:40 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.2K |
| 08:44 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 08:47 | 3,545.00 | 3,567.30 | 3,545.00 | 3,567.30 | 5.2K |
| 08:51 | 3,525.00 | 3,525.00 | 3,500.00 | 3,515.00 | 0.9K |
| 08:57 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:03 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 09:05 | 3,510.16 | 3,510.16 | 3,510.16 | 3,510.16 | 0.1K |
| 09:06 | 3,510.14 | 3,510.14 | 3,510.14 | 3,510.14 | 0.1K |
| 09:07 | 3,495.00 | 3,495.00 | 3,480.34 | 3,480.30 | 0.6K |
| 09:10 | 3,465.00 | 3,475.00 | 3,465.00 | 3,475.00 | 0.3K |
| 09:12 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:13 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:14 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 09:20 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 09:22 | 3,461.02 | 3,465.32 | 3,461.02 | 3,465.32 | 0.1K |
| 09:24 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 09:25 | 3,464.97 | 3,464.97 | 3,464.97 | 3,465.00 | 0.5K |
| 09:26 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.8K |
| 09:27 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.3K |
| 09:28 | 3,474.95 | 3,474.95 | 3,474.95 | 3,474.95 | 1.0K |
| 09:30 | 3,465.00 | 3,465.00 | 3,464.32 | 3,464.32 | 0.1K |
| 09:31 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 09:32 | 3,462.96 | 3,462.96 | 3,462.96 | 3,462.96 | 0.5K |
| 09:34 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 09:36 | 3,460.00 | 3,460.00 | 3,455.00 | 3,455.00 | 0.1K |
| 09:39 | 3,461.36 | 3,461.36 | 3,461.36 | 3,461.36 | 0.2K |
| 09:41 | 3,465.00 | 3,465.00 | 3,454.95 | 3,454.95 | 0.5K |
| 09:44 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:46 | 3,459.99 | 3,459.99 | 3,458.65 | 3,458.65 | 0.3K |
| 09:48 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 09:53 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 09:56 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 09:58 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:03 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 10:04 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.9K |
| 10:05 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.9K |
| 10:07 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 10:09 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 10:10 | 3,483.96 | 3,483.96 | 3,483.96 | 3,483.96 | 0.0K |
| 10:13 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:14 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 10:18 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:28 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.5K |
| 10:29 | 3,480.00 | 3,483.29 | 3,480.00 | 3,483.29 | 0.2K |
| 10:31 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 10:35 | 3,484.11 | 3,485.00 | 3,484.11 | 3,485.00 | 0.2K |
| 10:38 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 10:48 | 3,478.00 | 3,478.00 | 3,478.00 | 3,478.00 | 0.5K |
| 10:51 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:52 | 3,491.56 | 3,491.56 | 3,491.56 | 3,491.56 | 0.0K |
| 10:53 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.4K |
| 10:59 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 11:00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 11:02 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 11:03 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 11:09 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 11:19 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 11:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 11:24 | 3,483.17 | 3,483.17 | 3,483.17 | 3,483.17 | 0.0K |
| 11:25 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 11:29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 11:30 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.5K |
| 11:41 | 3,491.26 | 3,491.26 | 3,491.26 | 3,491.26 | 2.0K |
| 11:49 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 11:51 | 3,490.00 | 3,490.00 | 3,487.50 | 3,487.50 | 0.4K |
| 11:56 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 12:02 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.1K |
| 12:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.5K |
| 12:05 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 12:11 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:23 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 12:36 | 3,511.57 | 3,511.57 | 3,511.57 | 3,511.57 | 0.1K |
| 12:38 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:39 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:41 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:49 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.3K |
| 12:50 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 12:58 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 3.5K |
| 13:04 | 3,485.00 | 3,485.00 | 3,481.00 | 3,481.00 | 0.6K |
| 13:11 | 3,497.08 | 3,500.00 | 3,495.00 | 3,500.00 | 2.7K |
| 13:12 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 13:19 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 13:20 | 3,509.00 | 3,509.00 | 3,509.00 | 3,509.00 | 0.0K |
| 13:21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:22 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 13:36 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:41 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.4K |
| 13:42 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 0.3K |
| 13:43 | 3,502.58 | 3,502.58 | 3,502.58 | 3,502.58 | 0.1K |
| 13:45 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 13:48 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:49 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 13:54 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:01 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:02 | 3,504.98 | 3,504.98 | 3,504.98 | 3,504.98 | 0.0K |
| 14:04 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:08 | 3,502.57 | 3,502.57 | 3,499.50 | 3,499.50 | 1.0K |
| 14:13 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.2K |
| 14:14 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:15 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:16 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 14:23 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 14:25 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.3K |
| 14:26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:34 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 14:39 | 3,505.00 | 3,520.00 | 3,505.00 | 3,515.00 | 0.9K |
| 14:40 | 3,510.00 | 3,515.00 | 3,510.00 | 3,515.00 | 0.2K |
| 14:44 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 14:48 | 3,522.79 | 3,522.79 | 3,522.79 | 3,522.79 | 0.0K |
| 14:51 | 3,517.50 | 3,520.00 | 3,517.50 | 3,520.00 | 0.4K |
| 14:52 | 3,529.32 | 3,530.00 | 3,529.32 | 3,530.00 | 0.2K |
| 14:53 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.1K |
| 14:55 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 14:56 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 0.4K |
| 14:59 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 15:05 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 15:06 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:07 | 3,545.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.4K |
| 15:10 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.5K |
| 15:11 | 3,550.07 | 3,560.00 | 3,550.07 | 3,560.00 | 2.1K |
| 15:14 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 15:15 | 3,554.12 | 3,554.12 | 3,554.12 | 3,554.12 | 0.1K |
| 15:17 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 15:18 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 15:19 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 15:20 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:22 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:23 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.4K |
| 15:25 | 3,554.05 | 3,554.05 | 3,554.05 | 3,554.05 | 0.1K |
| 15:29 | 3,561.74 | 3,561.74 | 3,560.00 | 3,560.00 | 0.2K |
| 15:30 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:31 | 3,565.00 | 3,565.00 | 3,555.00 | 3,555.00 | 0.4K |
| 15:34 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 15:35 | 3,555.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.5K |
| 15:36 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:38 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:39 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:40 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.8K |
| 15:46 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.2K |
| 15:48 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.2K |
| 15:49 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 1.0K |
| 15:50 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:52 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:53 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:55 | 3,550.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.3K |
| 15:56 | 3,565.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.2K |
| 15:59 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 16:00 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:01 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 16:02 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 16:03 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 16:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:05 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.3K |
| 16:06 | 3,552.11 | 3,552.11 | 3,552.11 | 3,552.11 | 1.4K |
| 16:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:08 | 3,554.97 | 3,554.97 | 3,554.97 | 3,554.97 | 0.0K |
| 16:09 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 16:10 | 3,550.43 | 3,555.00 | 3,550.43 | 3,555.00 | 0.1K |
| 16:12 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:13 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 16:14 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 0.3K |
| 16:16 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:17 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:18 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.1K |
| 16:19 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:20 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 1.0K |
| 16:21 | 3,551.66 | 3,551.66 | 3,550.00 | 3,550.00 | 1.0K |
| 16:22 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.2K |
| 16:23 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:24 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:25 | 3,555.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.2K |
| 16:26 | 3,555.00 | 3,555.00 | 3,550.00 | 3,555.00 | 1.1K |
| 16:28 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:29 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:35 | 3,550.00 | 3,550.00 | 3,546.05 | 3,550.00 | 115.9K |