| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,420.00 | 3,420.00 | 3,407.85 | 3,407.85 | 0.3K |
| 08:01 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:06 | 3,416.70 | 3,416.70 | 3,416.70 | 3,416.70 | 0.3K |
| 08:08 | 3,410.00 | 3,410.00 | 3,407.11 | 3,407.11 | 0.1K |
| 08:09 | 3,410.00 | 3,410.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:11 | 3,404.14 | 3,404.14 | 3,404.14 | 3,404.14 | 0.0K |
| 08:13 | 3,396.60 | 3,396.60 | 3,396.60 | 3,396.60 | 0.4K |
| 08:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 08:17 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 08:18 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.1K |
| 08:19 | 3,419.45 | 3,419.45 | 3,419.45 | 3,419.45 | 0.0K |
| 08:20 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:22 | 3,422.06 | 3,422.06 | 3,422.06 | 3,422.06 | 0.1K |
| 08:24 | 3,425.00 | 3,425.00 | 3,422.24 | 3,422.24 | 0.0K |
| 08:25 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:27 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:28 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:30 | 3,416.92 | 3,417.07 | 3,416.92 | 3,417.07 | 0.1K |
| 08:31 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 08:33 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.2K |
| 08:34 | 3,415.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.2K |
| 08:35 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 08:36 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 08:37 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:38 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:39 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:40 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:44 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.2K |
| 08:45 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 08:47 | 3,441.95 | 3,441.95 | 3,441.95 | 3,441.95 | 0.3K |
| 08:56 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:59 | 3,440.00 | 3,443.47 | 3,440.00 | 3,443.47 | 0.8K |
| 09:01 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 09:02 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:04 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 09:06 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.1K |
| 09:11 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.2K |
| 09:16 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:19 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 09:22 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:24 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 09:26 | 3,446.94 | 3,446.94 | 3,446.94 | 3,446.94 | 0.0K |
| 09:30 | 3,456.90 | 3,456.90 | 3,450.00 | 3,455.00 | 0.9K |
| 09:33 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 09:34 | 3,463.55 | 3,463.55 | 3,463.55 | 3,463.55 | 0.0K |
| 09:37 | 3,463.84 | 3,463.84 | 3,463.84 | 3,463.80 | 0.1K |
| 09:39 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.7K |
| 09:41 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 09:51 | 3,455.59 | 3,455.59 | 3,455.59 | 3,455.59 | 0.1K |
| 09:53 | 3,456.75 | 3,456.75 | 3,456.75 | 3,456.75 | 0.0K |
| 09:54 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 10:00 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 10:02 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 0.1K |
| 10:05 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 10:15 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:18 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:19 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 10:22 | 3,478.90 | 3,478.90 | 3,478.90 | 3,478.90 | 0.1K |
| 10:23 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:24 | 3,468.17 | 3,468.17 | 3,468.17 | 3,468.20 | 0.0K |
| 10:32 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 10:33 | 3,474.50 | 3,474.50 | 3,474.50 | 3,474.50 | 0.3K |
| 10:35 | 3,472.86 | 3,472.86 | 3,472.86 | 3,472.86 | 0.0K |
| 10:38 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 10:46 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 10:47 | 3,472.45 | 3,472.45 | 3,465.00 | 3,465.00 | 1.0K |
| 10:50 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 10:51 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 10:55 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 10:57 | 3,462.22 | 3,462.22 | 3,462.22 | 3,462.20 | 0.4K |
| 11:00 | 3,455.00 | 3,462.90 | 3,455.00 | 3,462.90 | 0.1K |
| 11:02 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 11:05 | 3,463.41 | 3,463.41 | 3,463.41 | 3,463.40 | 0.2K |
| 11:14 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:15 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:17 | 3,442.85 | 3,442.85 | 3,442.85 | 3,442.85 | 0.1K |
| 11:24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:28 | 3,449.50 | 3,449.50 | 3,449.50 | 3,449.50 | 0.0K |
| 11:33 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 0.3K |
| 11:41 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:46 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.4K |
| 11:49 | 3,456.59 | 3,456.59 | 3,456.59 | 3,456.59 | 0.1K |
| 11:52 | 3,460.00 | 3,460.00 | 3,455.00 | 3,455.00 | 0.1K |
| 11:54 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:55 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:57 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 12:02 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 12:06 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:19 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:20 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:23 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 12:25 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 12:26 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 12:49 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:53 | 3,431.33 | 3,431.33 | 3,431.33 | 3,431.33 | 0.1K |
| 12:54 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 13:02 | 3,426.33 | 3,428.11 | 3,426.33 | 3,428.10 | 0.2K |
| 13:06 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:09 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 13:20 | 3,428.21 | 3,428.21 | 3,428.21 | 3,428.21 | 0.1K |
| 13:25 | 3,435.00 | 3,445.00 | 3,435.00 | 3,445.00 | 0.1K |
| 13:30 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.3K |
| 13:31 | 3,457.50 | 3,457.50 | 3,455.00 | 3,455.00 | 0.2K |
| 13:34 | 3,460.00 | 3,470.00 | 3,460.00 | 3,470.00 | 0.4K |
| 13:35 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.2K |
| 13:37 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 13:43 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 13:45 | 3,460.00 | 3,465.00 | 3,460.00 | 3,465.00 | 0.5K |
| 13:46 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.3K |
| 13:53 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 13:56 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 13:57 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 13:59 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 14:04 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 14:05 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 14:09 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:13 | 3,472.47 | 3,472.47 | 3,472.47 | 3,472.47 | 0.0K |
| 14:14 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:15 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 14:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:28 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 14:32 | 3,472.19 | 3,472.19 | 3,472.19 | 3,472.19 | 0.0K |
| 14:33 | 3,465.00 | 3,470.00 | 3,465.00 | 3,470.00 | 0.1K |
| 14:39 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.5K |
| 14:41 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 1.0K |
| 14:45 | 3,466.11 | 3,466.11 | 3,466.11 | 3,466.11 | 0.4K |
| 14:49 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 14:50 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 14:51 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 14:56 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 15:12 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.6K |
| 15:13 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:14 | 3,476.11 | 3,476.11 | 3,476.11 | 3,476.10 | 0.1K |
| 15:15 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:17 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:18 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.3K |
| 15:19 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 15:21 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 15:23 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 15:29 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.1K |
| 15:30 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:32 | 3,470.79 | 3,470.79 | 3,470.79 | 3,470.79 | 0.2K |
| 15:33 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.3K |
| 15:34 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 15:38 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 15:40 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 15:43 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:44 | 3,470.00 | 3,470.00 | 3,465.78 | 3,470.00 | 0.2K |
| 15:47 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:56 | 3,470.00 | 3,480.00 | 3,470.00 | 3,480.00 | 0.5K |
| 15:57 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.1K |
| 16:00 | 3,480.00 | 3,480.00 | 3,477.50 | 3,477.50 | 0.0K |
| 16:02 | 3,480.00 | 3,483.01 | 3,480.00 | 3,483.01 | 0.2K |
| 16:04 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 16:05 | 3,480.00 | 3,487.33 | 3,480.00 | 3,487.33 | 0.1K |
| 16:08 | 3,490.00 | 3,495.00 | 3,490.00 | 3,495.00 | 0.7K |
| 16:09 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.2K |
| 16:10 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 16:11 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.3K |
| 16:13 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.1K |
| 16:14 | 3,485.00 | 3,485.00 | 3,480.00 | 3,480.00 | 0.3K |
| 16:16 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 16:17 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 16:19 | 3,485.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.4K |
| 16:20 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 16:21 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 16:24 | 3,482.97 | 3,482.97 | 3,482.97 | 3,482.97 | 0.2K |
| 16:25 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.1K |
| 16:26 | 3,490.00 | 3,490.00 | 3,480.00 | 3,485.00 | 1.2K |
| 16:27 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.2K |
| 16:29 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.2K |
| 16:35 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 18.8K |