| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,415.00 | 3,415.00 | 3,394.76 | 3,394.76 | 0.1K |
| 08:01 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.1K |
| 08:02 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:03 | 3,403.15 | 3,403.15 | 3,403.15 | 3,403.15 | 0.8K |
| 08:05 | 3,396.59 | 3,396.59 | 3,396.59 | 3,396.59 | 0.0K |
| 08:07 | 3,402.16 | 3,402.16 | 3,402.16 | 3,402.16 | 0.3K |
| 08:08 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 08:10 | 3,395.99 | 3,395.99 | 3,395.99 | 3,395.99 | 0.0K |
| 08:13 | 3,405.00 | 3,405.00 | 3,395.39 | 3,395.39 | 0.2K |
| 08:26 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:28 | 3,393.61 | 3,393.61 | 3,393.61 | 3,393.61 | 0.2K |
| 08:30 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 08:33 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.1K |
| 08:34 | 3,396.16 | 3,396.16 | 3,396.16 | 3,396.20 | 0.2K |
| 08:38 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 08:40 | 3,401.03 | 3,401.03 | 3,401.03 | 3,401.01 | 0.4K |
| 08:42 | 3,404.40 | 3,404.40 | 3,404.40 | 3,404.40 | 0.1K |
| 08:45 | 3,405.00 | 3,405.00 | 3,403.29 | 3,403.30 | 0.1K |
| 08:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 08:47 | 3,384.04 | 3,384.04 | 3,384.04 | 3,384.04 | 0.0K |
| 08:50 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 08:52 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 08:57 | 3,375.00 | 3,375.00 | 3,375.00 | 3,375.00 | 0.3K |
| 08:59 | 3,370.00 | 3,370.00 | 3,370.00 | 3,370.00 | 0.0K |
| 09:00 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.2K |
| 09:04 | 3,376.17 | 3,376.17 | 3,376.17 | 3,376.17 | 0.2K |
| 09:06 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.2K |
| 09:08 | 3,401.74 | 3,401.74 | 3,401.74 | 3,401.74 | 6.3K |
| 09:10 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:12 | 3,389.12 | 3,389.12 | 3,389.12 | 3,389.12 | 0.0K |
| 09:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:17 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:20 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:22 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:28 | 3,390.00 | 3,410.00 | 3,390.00 | 3,410.00 | 0.2K |
| 09:30 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:31 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:35 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:36 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:58 | 3,415.00 | 3,455.00 | 3,415.00 | 3,450.00 | 1.8K |
| 09:59 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:05 | 3,452.16 | 3,452.16 | 3,452.16 | 3,452.16 | 0.3K |
| 10:08 | 3,449.85 | 3,449.85 | 3,449.85 | 3,449.85 | 0.0K |
| 10:14 | 3,453.50 | 3,453.50 | 3,453.50 | 3,453.50 | 1.5K |
| 10:18 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.5K |
| 10:19 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:20 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 10:21 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 10:22 | 3,449.06 | 3,449.06 | 3,449.06 | 3,449.06 | 0.1K |
| 10:24 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 10:29 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 10:30 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:35 | 3,452.80 | 3,452.80 | 3,452.80 | 3,452.80 | 2.6K |
| 10:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 10:41 | 3,452.06 | 3,452.06 | 3,452.06 | 3,452.06 | 0.0K |
| 10:43 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:44 | 3,445.00 | 3,445.00 | 3,440.00 | 3,440.00 | 0.1K |
| 10:45 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:46 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 10:50 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.1K |
| 10:52 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.2K |
| 10:53 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.5K |
| 10:56 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 10:59 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.0K |
| 11:00 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 11:01 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 11:03 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:05 | 3,445.19 | 3,445.19 | 3,440.41 | 3,440.41 | 0.4K |
| 11:08 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:09 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 11:14 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 11:20 | 3,447.25 | 3,447.25 | 3,447.25 | 3,447.25 | 0.1K |
| 11:24 | 3,444.99 | 3,444.99 | 3,444.99 | 3,444.99 | 0.0K |
| 11:25 | 3,447.02 | 3,447.02 | 3,447.02 | 3,447.02 | 0.1K |
| 11:26 | 3,440.00 | 3,450.00 | 3,440.00 | 3,450.00 | 0.1K |
| 11:34 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:35 | 3,442.32 | 3,442.32 | 3,442.32 | 3,442.32 | 0.1K |
| 11:40 | 3,445.00 | 3,450.00 | 3,435.00 | 3,450.00 | 1.3K |
| 11:41 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 11:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.2K |
| 12:02 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:09 | 3,421.93 | 3,421.93 | 3,421.93 | 3,421.93 | 0.0K |
| 12:10 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:15 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:16 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 12:17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:18 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:19 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 12:20 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:21 | 3,415.00 | 3,425.00 | 3,415.00 | 3,425.00 | 0.0K |
| 12:22 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:27 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 12:30 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 12:33 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:34 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:42 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 12:47 | 3,415.00 | 3,419.00 | 3,415.00 | 3,415.00 | 0.2K |
| 12:50 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:57 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.6K |
| 12:58 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:59 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:07 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 13:11 | 3,431.92 | 3,431.92 | 3,431.92 | 3,431.90 | 0.1K |
| 13:12 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 13:17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 13:20 | 3,427.38 | 3,427.38 | 3,427.38 | 3,427.38 | 0.1K |
| 13:21 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:23 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 13:24 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 13:34 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:35 | 3,425.00 | 3,425.00 | 3,415.00 | 3,415.00 | 0.1K |
| 13:42 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:43 | 3,420.00 | 3,420.00 | 3,405.00 | 3,405.00 | 0.0K |
| 13:46 | 3,405.96 | 3,405.96 | 3,405.96 | 3,405.96 | 0.1K |
| 13:49 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 13:50 | 3,415.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.0K |
| 13:51 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:52 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:53 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 13:54 | 3,421.54 | 3,421.54 | 3,421.54 | 3,421.54 | 0.3K |
| 13:57 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:05 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 14:10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 14:14 | 3,395.00 | 3,395.00 | 3,393.30 | 3,393.30 | 0.1K |
| 14:21 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:22 | 3,393.26 | 3,393.26 | 3,393.26 | 3,393.26 | 0.8K |
| 14:23 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 14:24 | 3,388.97 | 3,388.97 | 3,388.97 | 3,389.00 | 0.1K |
| 14:25 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 14:31 | 3,381.20 | 3,381.20 | 3,375.00 | 3,375.00 | 0.3K |
| 14:32 | 3,384.64 | 3,384.64 | 3,384.64 | 3,384.64 | 0.2K |
| 14:38 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 0.2K |
| 14:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:40 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 14:45 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:46 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.1K |
| 14:48 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 14:49 | 3,396.89 | 3,396.89 | 3,396.89 | 3,396.89 | 0.1K |
| 14:51 | 3,400.00 | 3,400.00 | 3,390.00 | 3,390.00 | 0.1K |
| 14:53 | 3,392.15 | 3,392.15 | 3,392.15 | 3,392.15 | 0.0K |
| 14:56 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 14:57 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.2K |
| 15:04 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 0.1K |
| 15:07 | 3,394.17 | 3,394.17 | 3,394.17 | 3,394.17 | 0.2K |
| 15:08 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:11 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 15:14 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 15:24 | 3,394.63 | 3,394.63 | 3,394.63 | 3,394.63 | 0.0K |
| 15:27 | 3,405.00 | 3,405.00 | 3,399.78 | 3,399.78 | 0.3K |
| 15:29 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 15:31 | 3,399.79 | 3,399.79 | 3,399.79 | 3,399.80 | 0.1K |
| 15:32 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.3K |
| 15:34 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 15:35 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 15:38 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 15:39 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 15:40 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 15:45 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 5.2K |
| 15:46 | 3,420.00 | 3,425.00 | 3,420.00 | 3,425.00 | 0.1K |
| 15:49 | 3,427.14 | 3,427.14 | 3,427.14 | 3,427.14 | 0.0K |
| 15:51 | 3,429.05 | 3,429.05 | 3,429.05 | 3,429.05 | 0.3K |
| 15:53 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:55 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:57 | 3,432.38 | 3,432.38 | 3,432.38 | 3,432.38 | 0.2K |
| 15:58 | 3,435.00 | 3,435.00 | 3,433.46 | 3,433.46 | 0.8K |
| 15:59 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 16:00 | 3,425.00 | 3,430.00 | 3,425.00 | 3,430.00 | 0.3K |
| 16:01 | 3,435.00 | 3,440.00 | 3,435.00 | 3,437.07 | 0.6K |
| 16:03 | 3,440.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.1K |
| 16:04 | 3,435.00 | 3,435.00 | 3,430.00 | 3,430.00 | 0.2K |
| 16:05 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.2K |
| 16:07 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 16:09 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 16:10 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 16:13 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.2K |
| 16:15 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 16:19 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 16:20 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 16:21 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 16:22 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.4K |
| 16:23 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 16:24 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 16:25 | 3,420.00 | 3,420.00 | 3,417.50 | 3,420.00 | 0.4K |
| 16:26 | 3,420.00 | 3,420.00 | 3,415.00 | 3,420.00 | 0.2K |
| 16:27 | 3,416.02 | 3,416.02 | 3,416.02 | 3,416.02 | 0.0K |
| 16:29 | 3,420.00 | 3,422.50 | 3,420.00 | 3,422.50 | 0.1K |
| 16:35 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 34.7K |