| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,370.00 | 3,405.00 | 3,370.00 | 3,405.00 | 0.1K |
| 08:03 | 3,379.90 | 3,379.90 | 3,379.90 | 3,379.90 | 0.0K |
| 08:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:05 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:07 | 3,420.00 | 3,420.00 | 3,411.93 | 3,411.93 | 0.0K |
| 08:10 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.4K |
| 08:11 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 08:14 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 40.0K |
| 08:15 | 3,415.00 | 3,427.96 | 3,415.00 | 3,422.50 | 0.6K |
| 08:16 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:17 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 08:21 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:22 | 3,410.00 | 3,436.86 | 3,410.00 | 3,436.86 | 1.0K |
| 08:23 | 3,430.00 | 3,435.00 | 3,430.00 | 3,435.00 | 0.1K |
| 08:25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 08:28 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 2.3K |
| 08:29 | 3,455.00 | 3,465.00 | 3,450.00 | 3,465.00 | 10.3K |
| 08:30 | 3,455.11 | 3,464.95 | 3,450.00 | 3,450.00 | 10.9K |
| 08:31 | 3,465.00 | 3,465.00 | 3,450.00 | 3,450.00 | 9.6K |
| 08:32 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 08:33 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 08:35 | 3,440.00 | 3,440.00 | 3,430.00 | 3,430.00 | 0.1K |
| 08:37 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:39 | 3,436.02 | 3,436.02 | 3,436.02 | 3,436.02 | 0.0K |
| 08:40 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 08:41 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 08:46 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:50 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:51 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 08:56 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:57 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 08:58 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 09:00 | 3,434.97 | 3,434.97 | 3,434.97 | 3,434.97 | 0.8K |
| 09:01 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 09:03 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:05 | 3,453.41 | 3,453.41 | 3,453.41 | 3,453.40 | 0.1K |
| 09:07 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.1K |
| 09:08 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 4.3K |
| 09:10 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:11 | 3,451.88 | 3,451.88 | 3,451.88 | 3,451.88 | 0.0K |
| 09:12 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:13 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:14 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 09:15 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.4K |
| 09:16 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 20.0K |
| 09:17 | 3,450.00 | 3,460.00 | 3,450.00 | 3,460.00 | 10.6K |
| 09:20 | 3,411.21 | 3,434.82 | 3,411.21 | 3,434.82 | 5.8K |
| 09:21 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 09:22 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 09:23 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 09:26 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 1.1K |
| 09:28 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 5.1K |
| 09:33 | 3,450.30 | 3,450.30 | 3,440.00 | 3,440.00 | 0.1K |
| 09:34 | 3,452.20 | 3,452.20 | 3,452.20 | 3,452.20 | 0.0K |
| 09:35 | 3,440.00 | 3,455.00 | 3,440.00 | 3,455.00 | 0.1K |
| 09:39 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 09:40 | 3,459.96 | 3,459.96 | 3,459.96 | 3,459.96 | 0.0K |
| 09:45 | 3,456.01 | 3,456.01 | 3,456.01 | 3,456.01 | 0.0K |
| 10:00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 10:02 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 10:04 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 10:06 | 3,470.00 | 3,470.00 | 3,465.00 | 3,465.00 | 0.0K |
| 10:15 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.2K |
| 10:21 | 3,439.99 | 3,439.99 | 3,439.99 | 3,439.99 | 0.0K |
| 10:22 | 3,429.96 | 3,429.96 | 3,429.96 | 3,429.96 | 0.0K |
| 10:29 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:30 | 3,435.00 | 3,436.25 | 3,435.00 | 3,436.25 | 0.3K |
| 10:31 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:32 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:34 | 3,436.41 | 3,436.41 | 3,436.41 | 3,436.41 | 0.0K |
| 10:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:43 | 3,419.61 | 3,419.61 | 3,419.61 | 3,419.61 | 0.1K |
| 10:44 | 3,419.61 | 3,419.61 | 3,419.61 | 3,419.61 | 0.0K |
| 10:50 | 3,418.98 | 3,418.98 | 3,418.98 | 3,418.98 | 0.0K |
| 11:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:08 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 11:14 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:15 | 3,419.96 | 3,419.96 | 3,419.96 | 3,420.00 | 0.1K |
| 11:20 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 11:23 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 11:24 | 3,399.95 | 3,399.95 | 3,399.95 | 3,399.95 | 0.0K |
| 11:31 | 3,410.00 | 3,425.00 | 3,410.00 | 3,425.00 | 2.7K |
| 11:32 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 11:33 | 3,425.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.2K |
| 11:43 | 3,412.43 | 3,412.43 | 3,412.43 | 3,412.40 | 0.1K |
| 11:48 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 11:50 | 3,415.00 | 3,420.00 | 3,415.00 | 3,419.96 | 0.1K |
| 11:52 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 12:06 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:10 | 3,410.98 | 3,410.98 | 3,410.98 | 3,410.98 | 0.0K |
| 12:12 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:19 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:24 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:28 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 12:29 | 3,417.33 | 3,417.33 | 3,417.33 | 3,417.33 | 0.0K |
| 12:31 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:40 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 12:44 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.1K |
| 12:45 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.1K |
| 12:48 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 12:51 | 3,425.00 | 3,425.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:56 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:57 | 3,421.57 | 3,421.57 | 3,421.57 | 3,421.60 | 0.3K |
| 13:07 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 13:12 | 3,413.43 | 3,413.43 | 3,413.43 | 3,413.43 | 0.1K |
| 13:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:16 | 3,405.00 | 3,405.00 | 3,404.83 | 3,404.83 | 0.1K |
| 13:23 | 3,404.84 | 3,404.84 | 3,404.84 | 3,404.84 | 0.1K |
| 13:29 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 13:38 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 13:49 | 3,410.00 | 3,415.00 | 3,410.00 | 3,415.00 | 0.3K |
| 13:51 | 3,417.32 | 3,420.00 | 3,410.00 | 3,410.00 | 0.4K |
| 13:56 | 3,412.35 | 3,412.35 | 3,405.00 | 3,405.00 | 0.1K |
| 14:09 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 14:15 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.4K |
| 14:16 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:17 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.3K |
| 14:22 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.0K |
| 14:23 | 3,412.39 | 3,412.39 | 3,412.39 | 3,412.39 | 0.0K |
| 14:28 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 4.6K |
| 14:30 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.2K |
| 14:31 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 14:32 | 3,412.38 | 3,412.38 | 3,412.38 | 3,412.38 | 0.0K |
| 14:33 | 3,415.00 | 3,415.00 | 3,400.00 | 3,400.00 | 0.8K |
| 14:35 | 3,395.00 | 3,396.19 | 3,390.00 | 3,396.19 | 0.1K |
| 14:36 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:37 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 14:40 | 3,394.27 | 3,394.27 | 3,394.27 | 3,394.27 | 0.1K |
| 14:47 | 3,400.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.2K |
| 14:48 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 14:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:51 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.3K |
| 14:52 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.2K |
| 14:57 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:59 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 15:00 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.6K |
| 15:02 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 15:03 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.1K |
| 15:04 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 15:06 | 3,402.27 | 3,405.00 | 3,402.27 | 3,405.00 | 1.8K |
| 15:07 | 3,406.19 | 3,406.19 | 3,406.19 | 3,406.19 | 0.1K |
| 15:08 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:09 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 15:13 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 15:15 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.1K |
| 15:16 | 3,414.97 | 3,414.97 | 3,405.00 | 3,405.00 | 0.0K |
| 15:17 | 3,410.00 | 3,410.00 | 3,403.77 | 3,405.00 | 0.1K |
| 15:18 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 15:19 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.3K |
| 15:20 | 3,406.98 | 3,406.98 | 3,406.98 | 3,406.98 | 0.2K |
| 15:22 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:27 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 15:28 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:33 | 3,411.42 | 3,411.42 | 3,411.42 | 3,411.42 | 0.0K |
| 15:35 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 15:38 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 15:44 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 15:49 | 3,411.41 | 3,411.41 | 3,411.41 | 3,411.41 | 0.2K |
| 15:51 | 3,408.31 | 3,408.31 | 3,408.31 | 3,408.31 | 0.2K |
| 15:52 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.2K |
| 15:57 | 3,406.42 | 3,406.42 | 3,406.42 | 3,406.42 | 0.7K |
| 15:58 | 3,405.00 | 3,410.00 | 3,405.00 | 3,406.90 | 0.6K |
| 15:59 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:03 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:09 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 16:12 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:14 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:15 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:16 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:17 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:18 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:22 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:25 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:26 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:27 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.2K |
| 16:28 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.5K |
| 16:29 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 16:35 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 32.9K |