| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,460.00 | 3,480.81 | 3,440.00 | 3,440.00 | 0.4K |
| 08:01 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 08:03 | 3,465.00 | 3,487.55 | 3,465.00 | 3,487.55 | 0.1K |
| 08:06 | 3,487.57 | 3,487.57 | 3,482.50 | 3,482.50 | 0.1K |
| 08:07 | 3,465.00 | 3,485.00 | 3,465.00 | 3,485.00 | 0.4K |
| 08:08 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 08:09 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 08:10 | 3,475.00 | 3,475.00 | 3,465.00 | 3,465.00 | 0.1K |
| 08:11 | 3,470.00 | 3,470.00 | 3,468.50 | 3,468.50 | 0.0K |
| 08:13 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 0.1K |
| 08:14 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:20 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 08:23 | 3,464.80 | 3,464.80 | 3,464.80 | 3,464.80 | 0.1K |
| 08:24 | 3,460.56 | 3,460.56 | 3,460.56 | 3,460.56 | 0.0K |
| 08:25 | 3,457.50 | 3,457.50 | 3,450.00 | 3,450.00 | 0.0K |
| 08:26 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:27 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 08:28 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.5K |
| 08:30 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.6K |
| 08:31 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 0.2K |
| 08:34 | 3,465.00 | 3,465.00 | 3,460.00 | 3,460.00 | 0.2K |
| 08:35 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 08:36 | 3,455.55 | 3,480.00 | 3,455.55 | 3,475.00 | 1.1K |
| 08:38 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.0K |
| 08:39 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 08:42 | 3,477.94 | 3,477.94 | 3,477.94 | 3,477.94 | 0.2K |
| 08:46 | 3,460.10 | 3,460.10 | 3,460.10 | 3,460.10 | 0.0K |
| 08:51 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.8K |
| 08:53 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.1K |
| 08:54 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 08:55 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.3K |
| 09:00 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:01 | 3,495.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.4K |
| 09:02 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.3K |
| 09:03 | 3,495.00 | 3,495.00 | 3,490.00 | 3,495.00 | 0.2K |
| 09:04 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 09:05 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.4K |
| 09:06 | 3,490.00 | 3,490.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:07 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 2.9K |
| 09:08 | 3,490.00 | 3,495.00 | 3,490.00 | 3,495.00 | 0.4K |
| 09:09 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.6K |
| 09:10 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 6.1K |
| 09:11 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 09:12 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 09:13 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 1.1K |
| 09:14 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 09:15 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 09:16 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 09:18 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 09:19 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.6K |
| 09:20 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.2K |
| 09:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.7K |
| 09:23 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.2K |
| 09:26 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:27 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.3K |
| 09:28 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 09:29 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 09:31 | 3,500.00 | 3,500.00 | 3,490.00 | 3,490.00 | 0.4K |
| 09:35 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:46 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 09:47 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.1K |
| 09:55 | 3,502.52 | 3,502.52 | 3,502.52 | 3,502.52 | 0.1K |
| 10:00 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.6K |
| 10:01 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 10:06 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 0.0K |
| 10:07 | 3,498.40 | 3,498.40 | 3,498.40 | 3,498.40 | 0.2K |
| 10:15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 10:21 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 10:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 10:24 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.0K |
| 10:26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 10:27 | 3,490.00 | 3,495.00 | 3,490.00 | 3,495.00 | 0.1K |
| 10:29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 8.0K |
| 10:39 | 3,496.99 | 3,496.99 | 3,496.99 | 3,496.99 | 0.1K |
| 10:41 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 10:45 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 10:50 | 3,462.50 | 3,470.00 | 3,462.50 | 3,470.00 | 0.5K |
| 10:51 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.8K |
| 10:53 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 10:54 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 11:04 | 3,476.34 | 3,476.34 | 3,476.34 | 3,476.34 | 0.0K |
| 11:05 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.4K |
| 11:10 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 11:17 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 11:27 | 3,469.96 | 3,469.96 | 3,469.96 | 3,469.96 | 0.0K |
| 11:28 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 11:30 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 11:32 | 3,460.00 | 3,530.00 | 3,460.00 | 3,530.00 | 2.6K |
| 11:33 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.4K |
| 11:36 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 11:42 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 11:43 | 3,489.20 | 3,489.20 | 3,489.20 | 3,489.20 | 20.0K |
| 11:51 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.4K |
| 11:55 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.3K |
| 12:00 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 0.2K |
| 12:12 | 3,484.71 | 3,484.71 | 3,484.71 | 3,484.71 | 0.0K |
| 12:16 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 0.0K |
| 12:18 | 3,485.49 | 3,485.49 | 3,485.49 | 3,485.49 | 0.0K |
| 12:19 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 12:20 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:24 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 12:27 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:31 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 12:37 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 12:42 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 0.3K |
| 12:43 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:44 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 12:50 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 12:58 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:01 | 3,510.00 | 3,515.00 | 3,510.00 | 3,515.00 | 0.2K |
| 13:10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:12 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 13:17 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:31 | 3,506.01 | 3,506.01 | 3,506.01 | 3,506.00 | 0.2K |
| 13:46 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.4K |
| 13:48 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.8K |
| 13:49 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 13:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 13:57 | 3,505.01 | 3,505.01 | 3,505.01 | 3,505.01 | 0.6K |
| 13:59 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3.0K |
| 14:00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:04 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 14:12 | 3,506.00 | 3,506.00 | 3,506.00 | 3,506.00 | 0.0K |
| 14:13 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 1.7K |
| 14:14 | 3,500.00 | 3,505.00 | 3,500.00 | 3,500.00 | 7.2K |
| 14:15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3.5K |
| 14:19 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 14:21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 14:26 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:32 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:33 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 14:34 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:39 | 3,511.00 | 3,511.00 | 3,511.00 | 3,511.00 | 0.0K |
| 14:40 | 3,505.05 | 3,505.05 | 3,505.05 | 3,505.05 | 0.0K |
| 14:41 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.0K |
| 14:45 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:48 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 14:49 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.2K |
| 14:51 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 14:57 | 3,506.43 | 3,506.43 | 3,506.43 | 3,506.43 | 0.1K |
| 15:01 | 3,506.42 | 3,510.00 | 3,506.42 | 3,510.00 | 0.1K |
| 15:02 | 3,510.00 | 3,515.00 | 3,510.00 | 3,515.00 | 0.3K |
| 15:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 15:10 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 0.0K |
| 15:16 | 3,516.42 | 3,516.42 | 3,516.42 | 3,516.42 | 0.1K |
| 15:22 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 15:23 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 15:28 | 3,522.03 | 3,522.03 | 3,522.03 | 3,522.03 | 0.1K |
| 15:29 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 15:30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:31 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:32 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.1K |
| 15:35 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:36 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:37 | 3,529.93 | 3,530.00 | 3,529.93 | 3,530.00 | 1.4K |
| 15:39 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:40 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.8K |
| 15:41 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.2K |
| 15:47 | 3,534.77 | 3,534.77 | 3,534.77 | 3,534.77 | 0.2K |
| 15:49 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 15:50 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.0K |
| 15:51 | 3,530.00 | 3,535.02 | 3,530.00 | 3,535.02 | 2.4K |
| 15:55 | 3,527.70 | 3,527.70 | 3,527.70 | 3,527.70 | 0.0K |
| 15:57 | 3,535.00 | 3,535.00 | 3,532.50 | 3,532.50 | 0.1K |
| 15:59 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 16:00 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.0K |
| 16:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 16:05 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 16:08 | 3,539.50 | 3,539.50 | 3,539.50 | 3,539.50 | 0.0K |
| 16:09 | 3,545.00 | 3,545.00 | 3,542.50 | 3,542.50 | 0.9K |
| 16:11 | 3,550.00 | 3,550.00 | 3,535.00 | 3,535.00 | 0.7K |
| 16:14 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 16:16 | 3,550.00 | 3,550.00 | 3,535.00 | 3,535.00 | 0.5K |
| 16:18 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 16:20 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 16:21 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 8.0K |
| 16:22 | 3,540.00 | 3,540.00 | 3,515.00 | 3,540.00 | 50.8K |
| 16:23 | 3,525.00 | 3,535.00 | 3,525.00 | 3,535.00 | 0.2K |
| 16:24 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 1.6K |
| 16:25 | 3,535.00 | 3,545.00 | 3,535.00 | 3,535.00 | 0.4K |
| 16:26 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 16:27 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 1.5K |
| 16:28 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.4K |
| 16:35 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 36.4K |