| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:01 | 3,420.15 | 3,420.15 | 3,419.92 | 3,419.92 | 0.2K |
| 08:02 | 3,404.90 | 3,404.90 | 3,404.90 | 3,404.90 | 0.0K |
| 08:03 | 3,419.67 | 3,419.67 | 3,417.78 | 3,417.78 | 0.1K |
| 08:05 | 3,419.59 | 3,419.59 | 3,419.59 | 3,419.59 | 0.1K |
| 08:09 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:13 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:19 | 3,420.70 | 3,420.70 | 3,420.70 | 3,420.70 | 0.0K |
| 08:22 | 3,411.60 | 3,411.60 | 3,411.60 | 3,411.60 | 0.1K |
| 08:24 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 08:28 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 08:31 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:35 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:36 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 08:37 | 3,415.00 | 3,415.00 | 3,405.00 | 3,405.00 | 0.1K |
| 08:40 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:42 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:46 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:47 | 3,414.99 | 3,414.99 | 3,414.99 | 3,415.00 | 1.5K |
| 08:50 | 3,415.00 | 3,415.00 | 3,400.00 | 3,400.00 | 0.1K |
| 08:51 | 3,405.25 | 3,405.25 | 3,405.25 | 3,405.25 | 0.1K |
| 08:52 | 3,405.23 | 3,405.23 | 3,405.23 | 3,405.23 | 0.1K |
| 08:57 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 09:01 | 3,404.95 | 3,404.95 | 3,404.95 | 3,404.95 | 0.0K |
| 09:06 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.4K |
| 09:10 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:14 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.1K |
| 09:31 | 3,407.40 | 3,407.40 | 3,407.40 | 3,407.40 | 0.2K |
| 09:36 | 3,395.00 | 3,405.00 | 3,395.00 | 3,405.00 | 0.1K |
| 09:45 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:48 | 3,399.23 | 3,399.23 | 3,399.23 | 3,399.23 | 0.0K |
| 09:51 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:54 | 3,394.95 | 3,394.95 | 3,394.95 | 3,394.95 | 0.1K |
| 09:56 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:59 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:00 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.3K |
| 10:06 | 3,415.00 | 3,415.00 | 3,409.45 | 3,409.45 | 0.2K |
| 10:15 | 3,411.57 | 3,411.57 | 3,411.57 | 3,411.57 | 0.3K |
| 10:17 | 3,403.59 | 3,403.59 | 3,403.59 | 3,403.59 | 0.0K |
| 10:18 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 10:20 | 3,404.87 | 3,404.87 | 3,404.87 | 3,404.87 | 0.3K |
| 10:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:33 | 3,410.00 | 3,410.00 | 3,405.00 | 3,405.00 | 0.0K |
| 10:34 | 3,407.19 | 3,407.19 | 3,407.19 | 3,407.19 | 0.0K |
| 10:40 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 10:42 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:45 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:46 | 3,407.51 | 3,407.51 | 3,407.51 | 3,407.51 | 0.1K |
| 10:52 | 3,402.31 | 3,402.31 | 3,402.31 | 3,402.31 | 0.0K |
| 11:03 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.7K |
| 11:04 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.2K |
| 11:15 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.1K |
| 11:25 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 11:26 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 11:29 | 3,398.43 | 3,398.43 | 3,398.43 | 3,398.40 | 0.2K |
| 11:32 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 11:35 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:38 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 11:52 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 12:00 | 3,414.24 | 3,414.24 | 3,414.24 | 3,414.24 | 0.3K |
| 12:07 | 3,418.47 | 3,418.47 | 3,418.47 | 3,418.47 | 0.1K |
| 12:10 | 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 |
| 12:26 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 12:31 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.1K |
| 12:37 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 13:06 | 3,414.25 | 3,414.25 | 3,414.25 | 3,414.25 | 0.1K |
| 13:24 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 13:30 | 3,420.00 | 3,435.00 | 3,420.00 | 3,435.00 | 0.4K |
| 13:32 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:34 | 3,438.27 | 3,438.27 | 3,430.00 | 3,432.77 | 0.2K |
| 13:35 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:36 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 13:43 | 3,428.80 | 3,428.80 | 3,428.80 | 3,428.80 | 0.1K |
| 13:51 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:55 | 3,432.08 | 3,432.08 | 3,427.40 | 3,427.40 | 0.1K |
| 14:00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:04 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:16 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:25 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:27 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:30 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:32 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:35 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:40 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:47 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 14:48 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.4K |
| 14:52 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:54 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.3K |
| 15:00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:04 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:05 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:06 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:07 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 15:08 | 3,430.00 | 3,430.00 | 3,429.71 | 3,429.71 | 0.2K |
| 15:09 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:15 | 3,428.42 | 3,430.00 | 3,426.58 | 3,430.00 | 0.2K |
| 15:17 | 3,430.00 | 3,430.00 | 3,429.26 | 3,429.26 | 0.1K |
| 15:23 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.2K |
| 15:27 | 3,440.00 | 3,440.00 | 3,439.49 | 3,439.49 | 0.3K |
| 15:28 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 15:29 | 3,445.00 | 3,445.00 | 3,445.00 | 3,444.97 | 0.0K |
| 15:32 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 15:34 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 15:37 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.4K |
| 15:38 | 3,435.00 | 3,437.07 | 3,435.00 | 3,437.07 | 0.1K |
| 15:39 | 3,430.54 | 3,430.54 | 3,430.54 | 3,430.54 | 0.3K |
| 15:42 | 3,440.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.1K |
| 15:45 | 3,437.40 | 3,437.40 | 3,437.40 | 3,437.40 | 0.3K |
| 15:46 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 15:55 | 3,443.80 | 3,443.80 | 3,443.80 | 3,443.80 | 0.0K |
| 15:56 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 16:00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 16:08 | 3,437.86 | 3,445.00 | 3,437.86 | 3,445.00 | 0.1K |
| 16:11 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 16:12 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 16:14 | 3,455.00 | 3,455.00 | 3,445.00 | 3,445.00 | 0.1K |
| 16:15 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 16:19 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.4K |
| 16:24 | 3,442.13 | 3,442.13 | 3,442.13 | 3,442.13 | 0.0K |
| 16:26 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 16:29 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 16:35 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 25.1K |