| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,415.60 | 3,415.60 | 3,415.60 | 3,415.60 | 0.1K |
| 08:01 | 3,400.00 | 3,400.00 | 3,396.51 | 3,396.51 | 1.7K |
| 08:02 | 3,407.47 | 3,407.47 | 3,385.00 | 3,385.00 | 1.1K |
| 08:03 | 3,385.00 | 3,395.87 | 3,380.00 | 3,395.87 | 0.5K |
| 08:05 | 3,400.00 | 3,400.00 | 3,395.00 | 3,395.00 | 0.1K |
| 08:10 | 3,380.00 | 3,402.80 | 3,380.00 | 3,402.80 | 0.7K |
| 08:16 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:19 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 08:23 | 3,390.00 | 3,410.00 | 3,390.00 | 3,410.00 | 0.3K |
| 08:24 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 08:27 | 3,397.26 | 3,400.00 | 3,397.26 | 3,400.00 | 0.2K |
| 08:30 | 3,400.00 | 3,405.00 | 3,400.00 | 3,405.00 | 0.2K |
| 08:34 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.3K |
| 08:37 | 3,405.00 | 3,405.00 | 3,405.00 | 3,405.00 | 0.0K |
| 08:43 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.0K |
| 08:50 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.2K |
| 08:56 | 3,395.00 | 3,400.00 | 3,395.00 | 3,400.00 | 0.2K |
| 09:17 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:21 | 3,401.59 | 3,401.59 | 3,395.00 | 3,395.00 | 0.1K |
| 09:22 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 09:23 | 3,396.59 | 3,396.59 | 3,396.59 | 3,396.60 | 0.1K |
| 09:26 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:32 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.1K |
| 09:36 | 3,390.00 | 3,396.60 | 3,390.00 | 3,396.60 | 0.1K |
| 09:38 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:40 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 09:41 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:42 | 3,395.00 | 3,395.00 | 3,390.00 | 3,395.00 | 1.1K |
| 09:43 | 3,385.00 | 3,395.00 | 3,385.00 | 3,385.00 | 3.2K |
| 09:44 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 09:45 | 3,397.03 | 3,397.03 | 3,397.03 | 3,397.03 | 0.0K |
| 09:46 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 09:47 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 09:50 | 3,393.98 | 3,393.98 | 3,393.98 | 3,393.98 | 10.0K |
| 09:51 | 3,389.79 | 3,389.79 | 3,389.79 | 3,389.79 | 0.3K |
| 10:01 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 10:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:10 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 10:13 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:14 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 10:15 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.3K |
| 10:17 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 1.4K |
| 10:18 | 3,385.00 | 3,385.00 | 3,380.00 | 3,385.00 | 0.6K |
| 10:19 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.3K |
| 10:24 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 10:27 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 10:34 | 3,390.00 | 3,390.00 | 3,385.00 | 3,385.00 | 0.6K |
| 10:42 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 10:45 | 3,390.00 | 3,390.00 | 3,388.95 | 3,388.95 | 0.3K |
| 10:46 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.1K |
| 10:47 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 10:51 | 3,385.00 | 3,390.00 | 3,385.00 | 3,390.00 | 0.1K |
| 10:57 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:00 | 3,384.71 | 3,385.00 | 3,384.71 | 3,385.00 | 0.1K |
| 11:04 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:16 | 3,380.00 | 3,380.00 | 3,380.00 | 3,380.00 | 0.0K |
| 11:17 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.3K |
| 11:18 | 3,385.00 | 3,385.00 | 3,378.48 | 3,378.48 | 0.2K |
| 11:19 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:21 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:35 | 3,385.00 | 3,385.00 | 3,385.00 | 3,385.00 | 0.0K |
| 11:38 | 3,381.78 | 3,391.77 | 3,381.78 | 3,390.00 | 2.8K |
| 11:39 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.1K |
| 11:43 | 3,390.00 | 3,390.00 | 3,390.00 | 3,390.00 | 0.0K |
| 11:48 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.2K |
| 12:04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:06 | 3,405.00 | 3,405.00 | 3,400.00 | 3,400.00 | 0.3K |
| 12:07 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:13 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 0.0K |
| 12:18 | 3,395.00 | 3,395.00 | 3,390.00 | 3,390.00 | 0.1K |
| 12:20 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 12:22 | 3,395.00 | 3,395.00 | 3,395.00 | 3,395.00 | 0.0K |
| 12:26 | 3,396.84 | 3,400.00 | 3,396.84 | 3,400.00 | 0.1K |
| 12:32 | 3,402.47 | 3,410.00 | 3,402.47 | 3,410.00 | 3.2K |
| 12:33 | 3,415.00 | 3,415.00 | 3,410.00 | 3,410.00 | 0.3K |
| 12:34 | 3,415.00 | 3,415.00 | 3,415.00 | 3,415.00 | 0.0K |
| 12:35 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.1K |
| 12:37 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 12:39 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:40 | 3,425.00 | 3,425.00 | 3,425.00 | 3,425.00 | 0.0K |
| 12:41 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.1K |
| 12:51 | 3,425.05 | 3,425.05 | 3,425.05 | 3,425.05 | 0.0K |
| 12:59 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.2K |
| 13:00 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 13:02 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 13:07 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 13:25 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 13:26 | 3,440.00 | 3,440.00 | 3,435.00 | 3,435.00 | 0.1K |
| 13:30 | 3,439.87 | 3,445.00 | 3,439.87 | 3,440.00 | 0.2K |
| 13:32 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 13:36 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 13:40 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 13:46 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:52 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 13:58 | 3,420.00 | 3,420.00 | 3,420.00 | 3,420.00 | 0.0K |
| 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 |
| 14:05 | 3,428.49 | 3,428.49 | 3,428.49 | 3,428.49 | 0.3K |
| 14:06 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 14:11 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 14:13 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 14:14 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 14:15 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 14:29 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.1K |
| 14:31 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.6K |
| 14:35 | 3,445.05 | 3,445.05 | 3,445.05 | 3,445.10 | 0.5K |
| 14:41 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 0.1K |
| 14:43 | 3,444.70 | 3,444.70 | 3,440.00 | 3,440.00 | 0.4K |
| 14:48 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.1K |
| 14:49 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.1K |
| 14:50 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 14:54 | 3,435.00 | 3,435.00 | 3,430.00 | 3,430.00 | 0.3K |
| 14:55 | 3,435.00 | 3,435.00 | 3,435.00 | 3,435.00 | 0.0K |
| 14:56 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:57 | 3,430.00 | 3,430.00 | 3,430.00 | 3,430.00 | 0.0K |
| 14:58 | 3,430.00 | 3,432.50 | 3,430.00 | 3,432.50 | 0.1K |
| 14:59 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.2K |
| 15:00 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:05 | 3,438.48 | 3,438.48 | 3,438.48 | 3,438.50 | 0.3K |
| 15:08 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.2K |
| 15:13 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 15:14 | 3,441.70 | 3,441.70 | 3,438.30 | 3,438.30 | 0.0K |
| 15:15 | 3,437.07 | 3,437.07 | 3,437.07 | 3,437.07 | 0.0K |
| 15:20 | 3,435.00 | 3,435.00 | 3,433.41 | 3,433.41 | 0.5K |
| 15:21 | 3,435.00 | 3,440.00 | 3,435.00 | 3,440.00 | 0.3K |
| 15:22 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.1K |
| 15:23 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:25 | 3,440.00 | 3,445.00 | 3,440.00 | 3,445.00 | 0.8K |
| 15:28 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.0K |
| 15:32 | 3,445.00 | 3,450.00 | 3,445.00 | 3,445.00 | 1.1K |
| 15:33 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 7.3K |
| 15:34 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.8K |
| 15:36 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:38 | 3,450.00 | 3,450.00 | 3,445.00 | 3,445.00 | 1.4K |
| 15:39 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.0K |
| 15:40 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 2.5K |
| 15:41 | 3,455.00 | 3,455.00 | 3,445.00 | 3,450.00 | 0.1K |
| 15:43 | 3,440.00 | 3,440.00 | 3,440.00 | 3,440.00 | 0.4K |
| 15:51 | 3,445.00 | 3,450.00 | 3,445.00 | 3,450.00 | 0.5K |
| 15:52 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.0K |
| 15:58 | 3,450.00 | 3,450.00 | 3,440.00 | 3,440.00 | 0.0K |
| 16:01 | 3,444.14 | 3,444.14 | 3,444.14 | 3,444.14 | 1.3K |
| 16:04 | 3,445.00 | 3,445.00 | 3,445.00 | 3,445.00 | 0.3K |
| 16:05 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 16:06 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 16:07 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.1K |
| 16:08 | 3,450.00 | 3,450.00 | 3,450.00 | 3,450.00 | 0.2K |
| 16:12 | 3,460.00 | 3,460.00 | 3,455.00 | 3,455.00 | 1.0K |
| 16:13 | 3,455.00 | 3,475.00 | 3,455.00 | 3,475.00 | 0.3K |
| 16:14 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 16:15 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 16:16 | 3,476.78 | 3,480.00 | 3,470.00 | 3,480.00 | 0.2K |
| 16:17 | 3,475.00 | 3,475.00 | 3,470.00 | 3,470.00 | 0.1K |
| 16:18 | 3,473.15 | 3,473.15 | 3,473.15 | 3,473.15 | 0.1K |
| 16:20 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.2K |
| 16:21 | 3,482.18 | 3,482.18 | 3,482.18 | 3,482.20 | 0.0K |
| 16:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 16:26 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 16:28 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.2K |
| 16:29 | 3,486.53 | 3,486.53 | 3,486.53 | 3,486.54 | 0.4K |
| 16:35 | 3,475.00 | 3,475.00 | 3,450.00 | 3,475.00 | 17.6K |