| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,460.00 | 3,481.40 | 3,460.00 | 3,460.00 | 0.5K |
| 08:01 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.2K |
| 08:02 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 08:03 | 3,451.99 | 3,451.99 | 3,451.99 | 3,451.99 | 0.1K |
| 08:10 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 08:16 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 08:17 | 3,465.00 | 3,475.00 | 3,465.00 | 3,475.00 | 0.1K |
| 08:19 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 08:20 | 3,480.00 | 3,480.00 | 3,455.00 | 3,480.00 | 0.3K |
| 08:21 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 08:26 | 3,477.90 | 3,477.90 | 3,477.90 | 3,477.90 | 0.0K |
| 08:29 | 3,477.61 | 3,477.61 | 3,477.61 | 3,477.61 | 0.1K |
| 08:30 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 08:34 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 08:36 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 08:43 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.3K |
| 08:45 | 3,469.85 | 3,469.85 | 3,469.85 | 3,469.85 | 0.0K |
| 08:54 | 3,475.28 | 3,476.18 | 3,475.28 | 3,476.18 | 0.1K |
| 08:56 | 3,476.18 | 3,476.18 | 3,476.18 | 3,476.18 | 0.1K |
| 09:01 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 09:13 | 3,475.44 | 3,475.44 | 3,475.44 | 3,475.44 | 0.1K |
| 09:16 | 3,470.94 | 3,470.94 | 3,470.94 | 3,470.94 | 0.6K |
| 09:23 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 09:27 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 09:30 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:31 | 3,475.00 | 3,480.00 | 3,475.00 | 3,475.00 | 0.2K |
| 09:43 | 3,472.61 | 3,472.61 | 3,472.61 | 3,472.61 | 0.1K |
| 09:47 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:48 | 3,479.92 | 3,479.92 | 3,479.92 | 3,479.92 | 0.0K |
| 09:49 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 09:51 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:52 | 3,487.49 | 3,487.49 | 3,487.49 | 3,487.49 | 0.0K |
| 10:00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:02 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 10:07 | 3,478.91 | 3,478.91 | 3,478.91 | 3,478.91 | 0.0K |
| 10:09 | 3,482.36 | 3,482.36 | 3,482.36 | 3,482.36 | 0.3K |
| 10:11 | 3,482.50 | 3,482.50 | 3,482.50 | 3,482.50 | 0.0K |
| 10:13 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 10:15 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 10:37 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 10:40 | 3,467.49 | 3,467.49 | 3,467.49 | 3,467.49 | 0.0K |
| 10:49 | 3,466.00 | 3,466.00 | 3,466.00 | 3,466.00 | 0.2K |
| 10:54 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 10:58 | 3,465.00 | 3,465.00 | 3,455.00 | 3,455.00 | 0.6K |
| 10:59 | 3,450.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.4K |
| 11:00 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 11:01 | 3,448.33 | 3,448.33 | 3,448.33 | 3,448.33 | 0.0K |
| 11:02 | 3,445.00 | 3,445.00 | 3,440.00 | 3,440.00 | 0.2K |
| 11:04 | 3,440.81 | 3,440.81 | 3,440.81 | 3,440.81 | 0.0K |
| 11:06 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.2K |
| 11:15 | 3,450.24 | 3,450.24 | 3,450.10 | 3,450.10 | 0.0K |
| 11:16 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.3K |
| 11:23 | 3,451.72 | 3,451.72 | 3,451.72 | 3,451.72 | 0.0K |
| 11:28 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 11:29 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 11:32 | 3,451.70 | 3,456.73 | 3,451.70 | 3,456.73 | 0.3K |
| 11:37 | 3,452.86 | 3,452.86 | 3,452.86 | 3,452.86 | 0.0K |
| 11:40 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 11:41 | 3,457.92 | 3,457.92 | 3,457.48 | 3,457.48 | 0.1K |
| 11:44 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.2K |
| 11:46 | 3,457.09 | 3,457.09 | 3,457.09 | 3,457.09 | 0.0K |
| 11:56 | 3,450.00 | 3,455.00 | 3,450.00 | 3,455.00 | 0.2K |
| 12:02 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:08 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:23 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:31 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:35 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 12:41 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 12:49 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 12:56 | 3,460.00 | 3,460.00 | 3,450.00 | 3,450.00 | 0.1K |
| 13:01 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 13:04 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 13:07 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 13:11 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 13:14 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.1K |
| 13:18 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:19 | 3,458.05 | 3,458.05 | 3,458.05 | 3,458.05 | 0.0K |
| 13:23 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.1K |
| 13:24 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:25 | 3,455.00 | 3,460.00 | 3,455.00 | 3,460.00 | 0.1K |
| 13:27 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 13:28 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.0K |
| 13:30 | 3,470.00 | 3,475.00 | 3,465.00 | 3,475.00 | 0.6K |
| 13:33 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 1.2K |
| 13:35 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 13:41 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 13:42 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 13:43 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 13:45 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 13:47 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 13:48 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.3K |
| 13:49 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 13:52 | 3,457.08 | 3,457.08 | 3,457.08 | 3,457.08 | 0.4K |
| 13:54 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:58 | 3,456.92 | 3,456.92 | 3,456.92 | 3,456.92 | 0.0K |
| 14:01 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.1K |
| 14:03 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.8K |
| 14:06 | 3,465.00 | 3,465.00 | 3,465.00 | 3,465.00 | 0.2K |
| 14:12 | 3,470.00 | 3,470.00 | 3,462.93 | 3,462.93 | 0.0K |
| 14:16 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 2.4K |
| 14:17 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 14:19 | 3,460.00 | 3,475.00 | 3,460.00 | 3,475.00 | 0.2K |
| 14:21 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:22 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 1.2K |
| 14:23 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 14:28 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 14:29 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 14:30 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.4K |
| 14:32 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:33 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 14:36 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 14:37 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.0K |
| 14:40 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 14:42 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.5K |
| 14:44 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 14:47 | 3,471.53 | 3,475.00 | 3,471.53 | 3,475.00 | 0.1K |
| 14:48 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:50 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:53 | 3,473.30 | 3,473.30 | 3,473.30 | 3,473.30 | 0.3K |
| 14:56 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:57 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 14:59 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:01 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 15:09 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 15:12 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 15:13 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:17 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 15:20 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 15:22 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:23 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 15:25 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:32 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 15:35 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 15:36 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 15:37 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.3K |
| 15:40 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 15:43 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 15:44 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.2K |
| 15:50 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:57 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 16:00 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.2K |
| 16:02 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 16:07 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 16:08 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.5K |
| 16:11 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 16:12 | 3,475.00 | 3,477.50 | 3,475.00 | 3,477.50 | 0.2K |
| 16:13 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 16:14 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 16:17 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 16:18 | 3,473.06 | 3,475.00 | 3,473.06 | 3,475.00 | 7.8K |
| 16:20 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 16:25 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 16:27 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.3K |
| 16:28 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 16:29 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.0K |
| 16:35 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 27.2K |