| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,450.49 | 3,514.50 | 3,450.49 | 3,514.50 | 1.9K |
| 08:01 | 3,435.00 | 3,453.65 | 3,435.00 | 3,453.65 | 0.0K |
| 08:02 | 3,435.00 | 3,435.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:07 | 3,434.39 | 3,434.39 | 3,434.39 | 3,434.39 | 0.2K |
| 08:08 | 3,440.74 | 3,454.18 | 3,440.74 | 3,454.18 | 0.3K |
| 08:09 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 08:12 | 3,440.04 | 3,440.04 | 3,440.04 | 3,440.04 | 0.5K |
| 08:13 | 3,434.60 | 3,440.00 | 3,434.60 | 3,440.00 | 0.9K |
| 08:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:24 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.4K |
| 08:25 | 3,445.00 | 3,445.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:29 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:30 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 08:34 | 3,436.43 | 3,436.43 | 3,436.43 | 3,436.43 | 0.1K |
| 08:37 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.2K |
| 08:39 | 3,437.50 | 3,437.50 | 3,437.50 | 3,437.50 | 0.0K |
| 08:40 | 3,430.02 | 3,445.00 | 3,430.02 | 3,445.00 | 0.0K |
| 08:51 | 3,435.00 | 3,444.95 | 3,435.00 | 3,444.95 | 0.1K |
| 08:55 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 09:00 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 09:05 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 09:10 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 09:11 | 3,430.01 | 3,430.01 | 3,430.01 | 3,430.01 | 0.0K |
| 09:16 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 09:19 | 3,436.43 | 3,436.43 | 3,436.43 | 3,436.40 | 0.2K |
| 09:27 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 09:30 | 3,444.98 | 3,444.98 | 3,444.98 | 3,444.98 | 0.0K |
| 09:31 | 3,444.98 | 3,444.98 | 3,444.98 | 3,444.98 | 0.0K |
| 09:32 | 3,442.56 | 3,442.56 | 3,442.56 | 3,442.56 | 0.1K |
| 09:33 | 3,442.46 | 3,442.46 | 3,442.46 | 3,442.46 | 0.3K |
| 09:36 | 3,436.57 | 3,436.57 | 3,436.57 | 3,436.57 | 0.1K |
| 09:39 | 3,442.45 | 3,442.45 | 3,435.00 | 3,435.00 | 0.4K |
| 09:47 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 09:51 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 09:53 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 09:56 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 09:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:01 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:05 | 3,431.71 | 3,431.71 | 3,431.71 | 3,431.71 | 0.1K |
| 10:12 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 10:14 | 3,432.35 | 3,432.35 | 3,432.35 | 3,432.35 | 0.0K |
| 10:18 | 3,432.06 | 3,432.06 | 3,432.06 | 3,432.06 | 0.0K |
| 10:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:24 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 10:28 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 10:40 | 3,430.00 | 3,435.00 | 3,430.00 | 3,435.00 | 0.2K |
| 10:51 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 10:53 | 3,439.21 | 3,439.21 | 3,435.00 | 3,435.00 | 0.4K |
| 10:55 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:00 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 11:01 | 3,438.29 | 3,438.29 | 3,438.29 | 3,438.29 | 0.1K |
| 11:12 | 3,433.22 | 3,433.22 | 3,433.22 | 3,433.22 | 0.1K |
| 11:18 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 11:26 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 11:30 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:31 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 11:36 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 11:43 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 11:44 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 11:57 | 3,433.29 | 3,433.29 | 3,433.29 | 3,433.29 | 0.1K |
| 12:00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:02 | 3,441.67 | 3,441.67 | 3,441.67 | 3,441.67 | 0.0K |
| 12:03 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 12:07 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 12:09 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:10 | 3,440.64 | 3,440.64 | 3,440.64 | 3,440.64 | 0.0K |
| 12:35 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 12:38 | 3,440.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.0K |
| 12:41 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:42 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 12:43 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.2K |
| 13:05 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:07 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 13:09 | 3,445.25 | 3,445.25 | 3,445.25 | 3,445.25 | 0.1K |
| 13:16 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:17 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 13:22 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:25 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:26 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:31 | 3,439.79 | 3,439.79 | 3,439.79 | 3,439.80 | 0.0K |
| 13:38 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:45 | 3,447.42 | 3,447.42 | 3,447.42 | 3,447.42 | 0.0K |
| 13:54 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 7.5K |
| 13:55 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 5.5K |
| 13:56 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 13:58 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:59 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 14:00 | 3,430.00 | 3,431.20 | 3,430.00 | 3,431.20 | 0.2K |
| 14:02 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 14:04 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:07 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 14:14 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 14:15 | 3,442.50 | 3,442.50 | 3,442.50 | 3,442.50 | 0.1K |
| 14:16 | 3,437.50 | 3,437.50 | 3,437.50 | 3,437.50 | 0.1K |
| 14:18 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.2K |
| 14:30 | 3,442.20 | 3,442.20 | 3,442.20 | 3,442.20 | 0.1K |
| 14:32 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 14:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 14:47 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 14:49 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 14:51 | 3,445.00 | 3,445.41 | 3,445.00 | 3,445.41 | 0.2K |
| 14:53 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.2K |
| 14:56 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 14:59 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:01 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:04 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:05 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 15:08 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 15:09 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:11 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:12 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:19 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.2K |
| 15:26 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:29 | 3,442.08 | 3,442.08 | 3,442.08 | 3,442.08 | 0.0K |
| 15:30 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.2K |
| 15:32 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:41 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.3K |
| 15:42 | 3,445.00 | 3,455.00 | 3,445.00 | 3,455.00 | 26.6K |
| 15:43 | 3,450.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.4K |
| 15:44 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 14.3K |
| 15:45 | 3,460.00 | 3,460.00 | 3,455.00 | 3,455.00 | 0.3K |
| 15:47 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.1K |
| 15:48 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 15:49 | 3,453.43 | 3,453.43 | 3,453.43 | 3,453.43 | 0.0K |
| 15:52 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.7K |
| 15:54 | 3,460.00 | 3,460.00 | 3,450.00 | 3,455.00 | 0.6K |
| 15:55 | 3,453.23 | 3,453.23 | 3,453.23 | 3,453.23 | 0.0K |
| 15:57 | 3,456.71 | 3,460.00 | 3,456.71 | 3,460.00 | 0.2K |
| 15:58 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:00 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 16:02 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.2K |
| 16:04 | 3,455.00 | 3,459.51 | 3,455.00 | 3,459.51 | 0.7K |
| 16:05 | 3,455.00 | 3,455.00 | 3,450.00 | 3,450.00 | 0.2K |
| 16:06 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 16:07 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 16:12 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.6K |
| 16:15 | 3,455.00 | 3,460.00 | 3,455.00 | 3,455.00 | 0.2K |
| 16:16 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:19 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 16:24 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:26 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.3K |
| 16:28 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 16:29 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 16:35 | 3,470.00 | 3,470.00 | 3,466.57 | 3,470.00 | 49.8K |