| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,450.00 | 3,450.00 | 3,384.93 | 3,384.93 | 0.3K |
| 08:01 | 3,459.23 | 3,465.00 | 3,445.00 | 3,465.00 | 0.0K |
| 08:06 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 08:09 | 3,445.00 | 3,448.74 | 3,445.00 | 3,448.70 | 0.8K |
| 08:10 | 3,440.00 | 3,440.00 | 3,435.81 | 3,435.81 | 0.2K |
| 08:14 | 3,445.00 | 3,445.00 | 3,425.00 | 3,425.00 | 0.1K |
| 08:16 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:20 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.1K |
| 08:22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 08:23 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 08:26 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 149.5K |
| 08:27 | 3,415.86 | 3,415.86 | 3,415.86 | 3,415.86 | 0.1K |
| 08:29 | 3,415.88 | 3,415.88 | 3,415.88 | 3,415.88 | 0.4K |
| 08:30 | 3,414.95 | 3,435.00 | 3,414.95 | 3,435.00 | 0.5K |
| 08:31 | 3,427.16 | 3,427.16 | 3,427.16 | 3,427.16 | 0.0K |
| 08:32 | 3,430.66 | 3,430.66 | 3,425.00 | 3,425.00 | 1.5K |
| 08:34 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:39 | 3,428.50 | 3,428.50 | 3,428.50 | 3,428.50 | 0.1K |
| 08:40 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:41 | 3,422.83 | 3,422.83 | 3,422.83 | 3,422.83 | 0.1K |
| 08:44 | 3,441.87 | 3,441.87 | 3,441.87 | 3,441.87 | 0.6K |
| 08:51 | 3,427.01 | 3,427.01 | 3,420.00 | 3,420.00 | 0.1K |
| 08:55 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:57 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:58 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 09:00 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.1K |
| 09:02 | 3,417.11 | 3,417.11 | 3,417.11 | 3,417.11 | 0.1K |
| 09:04 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:12 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 09:13 | 3,406.16 | 3,406.16 | 3,406.16 | 3,406.16 | 0.2K |
| 09:15 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.3K |
| 09:16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:18 | 3,411.29 | 3,411.29 | 3,411.29 | 3,411.29 | 0.0K |
| 09:20 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:21 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:23 | 3,405.00 | 3,415.00 | 3,405.00 | 3,415.00 | 0.1K |
| 09:24 | 3,404.95 | 3,404.95 | 3,404.95 | 3,404.95 | 0.0K |
| 09:29 | 3,415.00 | 3,415.00 | 3,414.58 | 3,414.58 | 70.7K |
| 09:33 | 3,418.52 | 3,418.52 | 3,418.52 | 3,418.52 | 0.0K |
| 09:34 | 3,418.50 | 3,420.00 | 3,418.50 | 3,420.00 | 0.0K |
| 09:39 | 3,424.40 | 3,424.40 | 3,424.40 | 3,424.40 | 0.3K |
| 09:41 | 3,420.48 | 3,420.48 | 3,420.48 | 3,420.48 | 0.0K |
| 09:51 | 3,425.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.2K |
| 09:52 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 09:54 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 09:56 | 3,425.00 | 3,430.00 | 3,425.00 | 3,430.00 | 0.1K |
| 09:57 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 09:58 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 09:59 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:01 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 10:02 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.0K |
| 10:03 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 10:09 | 3,448.02 | 3,448.02 | 3,448.02 | 3,448.02 | 0.1K |
| 10:11 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:38 | 3,442.26 | 3,442.26 | 3,442.26 | 3,442.26 | 0.1K |
| 10:39 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:44 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 10:45 | 3,427.50 | 3,440.00 | 3,427.50 | 3,440.00 | 0.1K |
| 10:49 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:50 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:57 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:01 | 3,425.00 | 3,426.95 | 3,425.00 | 3,426.95 | 0.1K |
| 11:05 | 3,426.89 | 3,426.89 | 3,426.89 | 3,426.89 | 0.1K |
| 11:08 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 11:11 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 11:16 | 3,426.76 | 3,426.76 | 3,426.76 | 3,426.76 | 0.0K |
| 11:17 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 0.3K |
| 11:21 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 11:24 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:27 | 3,432.50 | 3,432.50 | 3,432.50 | 3,432.50 | 0.0K |
| 11:30 | 3,435.00 | 3,435.00 | 3,430.00 | 3,430.00 | 0.1K |
| 11:35 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 11:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 11:39 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:40 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.9K |
| 11:41 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 11:43 | 3,421.88 | 3,421.88 | 3,421.88 | 3,421.88 | 0.2K |
| 11:45 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.1K |
| 11:46 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 11:48 | 3,430.00 | 3,430.00 | 3,425.00 | 3,430.00 | 0.4K |
| 11:52 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 1.2K |
| 11:54 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:55 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.8K |
| 12:00 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.1K |
| 12:02 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:03 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:04 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:10 | 3,430.00 | 3,430.00 | 3,425.00 | 3,430.00 | 0.2K |
| 12:24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:30 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:34 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:38 | 3,419.03 | 3,419.03 | 3,419.03 | 3,419.03 | 0.1K |
| 12:50 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:55 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.3K |
| 13:00 | 3,411.43 | 3,411.87 | 3,410.95 | 3,411.87 | 0.1K |
| 13:05 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.1K |
| 13:06 | 3,412.43 | 3,412.43 | 3,405.00 | 3,405.00 | 0.1K |
| 13:14 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 13:20 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 13:22 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 13:23 | 3,416.52 | 3,416.52 | 3,416.52 | 3,416.52 | 0.1K |
| 13:26 | 3,419.39 | 3,419.39 | 3,419.39 | 3,419.39 | 0.3K |
| 13:27 | 3,420.00 | 3,420.00 | 3,410.00 | 3,415.00 | 0.9K |
| 13:30 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 13:39 | 3,410.00 | 3,420.00 | 3,410.00 | 3,410.00 | 0.2K |
| 13:43 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 13:44 | 3,395.00 | 3,399.95 | 3,394.69 | 3,399.95 | 0.5K |
| 13:46 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 1.0K |
| 13:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 13:55 | 3,400.00 | 3,400.00 | 3,391.89 | 3,391.89 | 0.2K |
| 13:56 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.2K |
| 14:04 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.1K |
| 14:08 | 3,399.59 | 3,399.59 | 3,399.59 | 3,399.59 | 0.1K |
| 14:09 | 3,399.00 | 3,405.00 | 3,399.00 | 3,405.00 | 0.0K |
| 14:11 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:14 | 3,404.69 | 3,405.00 | 3,404.69 | 3,405.00 | 0.1K |
| 14:16 | 3,395.00 | 3,405.00 | 3,395.00 | 3,399.01 | 0.1K |
| 14:17 | 3,398.30 | 3,398.30 | 3,398.30 | 3,398.30 | 0.0K |
| 14:18 | 3,399.67 | 3,405.00 | 3,399.67 | 3,405.00 | 0.1K |
| 14:20 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.2K |
| 14:21 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:23 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 14:26 | 3,402.39 | 3,402.39 | 3,402.39 | 3,402.39 | 0.1K |
| 14:30 | 3,405.00 | 3,405.00 | 3,401.95 | 3,401.95 | 0.1K |
| 14:36 | 3,405.00 | 3,405.00 | 3,399.68 | 3,399.68 | 0.1K |
| 14:38 | 3,398.43 | 3,398.43 | 3,398.43 | 3,398.44 | 0.4K |
| 14:39 | 3,398.44 | 3,398.44 | 3,398.44 | 3,398.44 | 0.1K |
| 14:40 | 3,395.00 | 3,395.00 | 3,390.00 | 3,395.00 | 0.3K |
| 14:41 | 3,395.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.2K |
| 14:42 | 3,394.44 | 3,395.00 | 3,394.44 | 3,395.00 | 0.0K |
| 14:43 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.2K |
| 14:45 | 3,395.00 | 3,395.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:46 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 14:47 | 3,388.30 | 3,388.30 | 3,388.30 | 3,388.30 | 0.0K |
| 14:52 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 14:53 | 3,388.30 | 3,395.00 | 3,388.30 | 3,395.00 | 0.0K |
| 14:54 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:55 | 3,395.00 | 3,395.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:57 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:00 | 3,392.18 | 3,392.18 | 3,392.18 | 3,392.18 | 0.2K |
| 15:01 | 3,389.24 | 3,405.00 | 3,389.24 | 3,405.00 | 0.3K |
| 15:03 | 3,406.28 | 3,410.00 | 3,406.28 | 3,410.00 | 0.3K |
| 15:08 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.1K |
| 15:13 | 3,398.30 | 3,400.00 | 3,398.30 | 3,400.00 | 0.1K |
| 15:15 | 3,402.80 | 3,402.80 | 3,402.80 | 3,402.80 | 0.1K |
| 15:16 | 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 | 0.0K |
| 15:19 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.2K |
| 15:21 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 0.3K |
| 15:23 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.00 | 1.3K |
| 15:24 | 3,390.00 | 3,390.00 | 3,388.30 | 3,388.30 | 0.2K |
| 15:27 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:30 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:32 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:37 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:41 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:42 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.5K |
| 15:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:48 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:50 | 3,400.36 | 3,403.42 | 3,400.00 | 3,403.42 | 0.3K |
| 15:51 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 15:54 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:57 | 3,405.51 | 3,405.51 | 3,405.51 | 3,405.51 | 0.0K |
| 16:00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 16:02 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 16:04 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:05 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:06 | 3,415.00 | 3,415.00 | 3,405.00 | 3,405.00 | 0.6K |
| 16:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 16:11 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:14 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:15 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:19 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:22 | 3,412.57 | 3,412.57 | 3,412.57 | 3,412.62 | 0.0K |
| 16:26 | 3,405.00 | 3,415.00 | 3,405.00 | 3,407.71 | 0.2K |
| 16:27 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.4K |
| 16:28 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 16:29 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.2K |
| 16:35 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 27.7K |