| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,435.00 | 3,451.40 | 3,435.00 | 3,451.40 | 1.0K |
| 08:01 | 3,425.00 | 3,435.00 | 3,425.00 | 3,435.00 | 0.1K |
| 08:03 | 3,432.27 | 3,432.27 | 3,432.27 | 3,432.27 | 0.0K |
| 08:06 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 08:07 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 08:10 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 08:18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:21 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 08:23 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.2K |
| 08:26 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.2K |
| 08:30 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:31 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.4K |
| 08:33 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:34 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 08:35 | 3,405.02 | 3,405.02 | 3,405.02 | 3,405.02 | 0.0K |
| 08:37 | 3,419.94 | 3,419.94 | 3,419.94 | 3,419.94 | 0.0K |
| 08:43 | 3,409.14 | 3,409.14 | 3,409.14 | 3,409.14 | 0.1K |
| 08:45 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:46 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:47 | 3,409.16 | 3,409.16 | 3,409.16 | 3,409.16 | 0.3K |
| 08:54 | 3,413.80 | 3,413.80 | 3,413.80 | 3,413.80 | 0.1K |
| 08:56 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 08:59 | 3,401.90 | 3,401.90 | 3,401.90 | 3,401.90 | 0.4K |
| 09:00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:05 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 09:06 | 3,391.16 | 3,395.00 | 3,391.16 | 3,395.00 | 0.5K |
| 09:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:13 | 3,396.15 | 3,396.15 | 3,396.15 | 3,396.20 | 0.1K |
| 09:15 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 09:16 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.0K |
| 09:17 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.1K |
| 09:18 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:20 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 09:22 | 3,386.68 | 3,386.68 | 3,386.68 | 3,386.68 | 0.2K |
| 09:23 | 3,387.85 | 3,387.85 | 3,387.85 | 3,387.85 | 0.2K |
| 09:25 | 3,382.77 | 3,382.77 | 3,382.77 | 3,382.77 | 0.1K |
| 09:28 | 3,386.06 | 3,386.06 | 3,386.06 | 3,386.05 | 0.1K |
| 09:29 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:32 | 3,389.37 | 3,389.37 | 3,389.37 | 3,389.37 | 0.0K |
| 09:37 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:41 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 09:43 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.1K |
| 09:47 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 09:49 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.3K |
| 09:55 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.1K |
| 09:58 | 3,408.23 | 3,408.23 | 3,408.23 | 3,408.23 | 0.0K |
| 10:01 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 10:10 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.1K |
| 10:16 | 3,412.00 | 3,412.00 | 3,412.00 | 3,412.00 | 0.0K |
| 10:22 | 3,411.25 | 3,411.25 | 3,411.25 | 3,411.25 | 0.1K |
| 10:23 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 10:31 | 3,405.42 | 3,410.00 | 3,405.42 | 3,410.00 | 0.3K |
| 10:32 | 3,405.55 | 3,405.55 | 3,405.00 | 3,405.00 | 0.7K |
| 10:34 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 10:40 | 3,410.13 | 3,410.13 | 3,410.13 | 3,410.13 | 0.0K |
| 10:43 | 3,413.87 | 3,413.87 | 3,413.87 | 3,413.87 | 0.2K |
| 10:53 | 3,412.95 | 3,412.95 | 3,412.95 | 3,412.95 | 0.3K |
| 10:56 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 10:57 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.6K |
| 11:00 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:02 | 3,392.08 | 3,392.08 | 3,392.08 | 3,392.08 | 0.1K |
| 11:11 | 3,395.00 | 3,395.00 | 3,391.42 | 3,391.42 | 0.0K |
| 11:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:16 | 3,391.64 | 3,391.64 | 3,391.64 | 3,391.64 | 0.1K |
| 11:20 | 3,390.51 | 3,395.00 | 3,380.00 | 3,380.00 | 0.5K |
| 11:25 | 3,386.41 | 3,386.41 | 3,386.41 | 3,386.41 | 0.1K |
| 11:33 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.1K |
| 11:45 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:51 | 3,390.00 | 3,395.00 | 3,390.00 | 3,395.00 | 0.6K |
| 11:59 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:02 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 12:03 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:05 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 12:08 | 3,392.77 | 3,392.77 | 3,392.77 | 3,392.77 | 0.1K |
| 12:09 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 12:10 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 12:11 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 12:12 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:14 | 3,391.20 | 3,391.20 | 3,391.20 | 3,391.20 | 0.0K |
| 12:19 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.2K |
| 12:21 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.1K |
| 12:23 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 12:28 | 3,410.00 | 3,410.77 | 3,410.00 | 3,410.77 | 0.3K |
| 12:30 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:41 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 12:45 | 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 | 0.1K |
| 13:13 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 13:14 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 13:18 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 13:26 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 13:30 | 3,435.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.6K |
| 13:31 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.2K |
| 13:33 | 3,460.00 | 3,460.00 | 3,460.00 | 3,460.00 | 0.0K |
| 13:34 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:35 | 3,455.00 | 3,455.00 | 3,445.00 | 3,445.00 | 90.3K |
| 13:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 42.4K |
| 13:37 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.2K |
| 13:38 | 3,445.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.8K |
| 13:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:42 | 3,448.76 | 3,448.76 | 3,448.76 | 3,448.76 | 0.2K |
| 13:44 | 3,455.00 | 3,455.00 | 3,455.00 | 3,455.00 | 0.0K |
| 13:48 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 50.0K |
| 13:55 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 14:01 | 3,445.00 | 3,445.00 | 3,440.00 | 3,440.00 | 2.4K |
| 14:02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.3K |
| 14:03 | 3,435.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.3K |
| 14:13 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 14:15 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.0K |
| 14:28 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 14:32 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:33 | 3,420.00 | 3,430.00 | 3,420.00 | 3,430.00 | 0.1K |
| 14:34 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 14:43 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.0K |
| 14:44 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:48 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.2K |
| 14:55 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 15:01 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 15:02 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:03 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.1K |
| 15:04 | 3,439.94 | 3,439.94 | 3,439.94 | 3,439.94 | 0.0K |
| 15:08 | 3,434.29 | 3,434.29 | 3,434.29 | 3,434.29 | 0.0K |
| 15:10 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:12 | 3,427.87 | 3,427.87 | 3,427.87 | 3,427.87 | 0.2K |
| 15:17 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 15:18 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.2K |
| 15:21 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 15:33 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 15:39 | 3,425.87 | 3,425.87 | 3,425.87 | 3,425.87 | 0.0K |
| 15:48 | 3,430.00 | 3,430.00 | 3,425.00 | 3,425.00 | 0.3K |
| 15:59 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.1K |
| 16:00 | 3,425.00 | 3,425.00 | 3,415.00 | 3,415.00 | 0.1K |
| 16:03 | 3,420.00 | 3,420.00 | 3,415.00 | 3,415.00 | 0.2K |
| 16:06 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:08 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 16:09 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.3K |
| 16:10 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 16:12 | 3,410.00 | 3,412.12 | 3,405.00 | 3,405.00 | 15.2K |
| 16:14 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:15 | 3,408.53 | 3,408.53 | 3,408.53 | 3,408.53 | 0.1K |
| 16:16 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.1K |
| 16:17 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.2K |
| 16:19 | 3,420.34 | 3,420.34 | 3,410.00 | 3,410.00 | 1.5K |
| 16:20 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.0K |
| 16:21 | 3,405.00 | 3,410.00 | 3,405.00 | 3,410.00 | 0.3K |
| 16:23 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.2K |
| 16:25 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 16:26 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 16:29 | 3,410.00 | 3,410.00 | 3,410.00 | 3,410.00 | 0.0K |
| 16:35 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 53.0K |