| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,725.00 | 3,783.39 | 3,725.00 | 3,783.39 | 0.0K |
| 08:01 | 3,680.00 | 3,715.00 | 3,680.00 | 3,715.00 | 0.3K |
| 08:02 | 3,690.00 | 3,710.00 | 3,686.69 | 3,710.00 | 0.3K |
| 08:06 | 3,733.92 | 3,740.50 | 3,733.92 | 3,740.50 | 0.7K |
| 08:07 | 3,718.83 | 3,718.83 | 3,718.83 | 3,718.83 | 0.0K |
| 08:09 | 3,712.21 | 3,712.21 | 3,712.21 | 3,712.21 | 0.1K |
| 08:11 | 3,716.17 | 3,720.20 | 3,716.17 | 3,720.20 | 0.1K |
| 08:12 | 3,710.00 | 3,710.00 | 3,705.00 | 3,705.00 | 0.1K |
| 08:13 | 3,703.53 | 3,703.53 | 3,703.53 | 3,703.53 | 0.0K |
| 08:17 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 08:28 | 3,699.71 | 3,699.71 | 3,699.71 | 3,699.71 | 0.0K |
| 08:29 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 08:30 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 08:33 | 3,697.55 | 3,697.55 | 3,697.55 | 3,697.55 | 0.0K |
| 08:36 | 3,697.42 | 3,697.42 | 3,697.42 | 3,697.42 | 0.0K |
| 08:37 | 3,702.48 | 3,702.48 | 3,702.48 | 3,702.48 | 0.0K |
| 08:38 | 3,697.81 | 3,697.81 | 3,697.81 | 3,697.81 | 0.1K |
| 08:40 | 3,705.00 | 3,705.00 | 3,680.00 | 3,680.00 | 0.0K |
| 08:41 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.2K |
| 08:45 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 08:46 | 3,687.18 | 3,687.18 | 3,678.36 | 3,678.36 | 0.3K |
| 09:00 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 09:01 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 0.1K |
| 09:11 | 3,685.71 | 3,685.71 | 3,685.71 | 3,685.71 | 0.0K |
| 09:12 | 3,685.84 | 3,685.84 | 3,685.84 | 3,685.84 | 0.0K |
| 09:18 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 09:19 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:22 | 3,690.00 | 3,700.00 | 3,690.00 | 3,700.00 | 0.0K |
| 09:24 | 3,684.94 | 3,684.94 | 3,684.94 | 3,684.94 | 0.0K |
| 09:27 | 3,686.93 | 3,686.93 | 3,680.00 | 3,680.00 | 0.1K |
| 09:30 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:36 | 3,684.78 | 3,684.78 | 3,684.78 | 3,684.78 | 0.0K |
| 09:46 | 3,684.77 | 3,684.77 | 3,684.77 | 3,684.77 | 0.0K |
| 09:47 | 3,675.00 | 3,686.88 | 3,675.00 | 3,686.88 | 0.7K |
| 09:48 | 3,683.85 | 3,684.72 | 3,682.52 | 3,684.72 | 0.5K |
| 09:51 | 3,682.08 | 3,682.08 | 3,682.08 | 3,682.08 | 0.2K |
| 09:56 | 3,673.70 | 3,680.00 | 3,673.70 | 3,680.00 | 1.0K |
| 09:57 | 3,677.59 | 3,677.59 | 3,677.59 | 3,677.59 | 0.4K |
| 09:58 | 3,676.11 | 3,676.11 | 3,676.11 | 3,676.11 | 0.1K |
| 10:00 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 0.1K |
| 10:01 | 3,663.71 | 3,663.71 | 3,663.71 | 3,663.71 | 0.2K |
| 10:03 | 3,660.00 | 3,670.00 | 3,660.00 | 3,670.00 | 0.2K |
| 10:05 | 3,665.00 | 3,665.00 | 3,660.00 | 3,660.00 | 0.1K |
| 10:07 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 10:08 | 3,664.93 | 3,664.93 | 3,664.93 | 3,664.93 | 0.1K |
| 10:09 | 3,666.51 | 3,666.51 | 3,666.51 | 3,666.51 | 0.2K |
| 10:10 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 10:12 | 3,665.91 | 3,665.91 | 3,665.91 | 3,665.91 | 0.0K |
| 10:14 | 3,666.55 | 3,666.55 | 3,666.55 | 3,666.50 | 0.1K |
| 10:15 | 3,655.00 | 3,660.00 | 3,655.00 | 3,660.00 | 0.1K |
| 10:16 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 10:17 | 3,657.75 | 3,657.75 | 3,657.75 | 3,657.75 | 0.0K |
| 10:18 | 3,656.67 | 3,656.67 | 3,656.67 | 3,656.70 | 0.0K |
| 10:19 | 3,650.00 | 3,653.06 | 3,650.00 | 3,653.06 | 0.2K |
| 10:22 | 3,652.97 | 3,652.97 | 3,652.97 | 3,652.97 | 0.1K |
| 10:23 | 3,653.75 | 3,653.75 | 3,645.00 | 3,650.00 | 0.5K |
| 10:24 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.2K |
| 10:25 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 10:26 | 3,662.32 | 3,662.32 | 3,662.32 | 3,662.32 | 0.0K |
| 10:28 | 3,662.96 | 3,665.00 | 3,662.96 | 3,665.00 | 0.1K |
| 10:30 | 3,663.35 | 3,663.35 | 3,663.35 | 3,663.35 | 0.0K |
| 10:35 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 10:36 | 3,662.35 | 3,662.35 | 3,662.35 | 3,662.35 | 0.4K |
| 10:37 | 3,655.57 | 3,661.37 | 3,655.57 | 3,661.37 | 0.4K |
| 10:38 | 3,660.15 | 3,660.15 | 3,655.57 | 3,655.57 | 0.8K |
| 10:43 | 3,663.50 | 3,663.50 | 3,663.50 | 3,663.50 | 1.5K |
| 10:45 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 10:46 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 10:47 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 10:48 | 3,651.76 | 3,651.76 | 3,651.76 | 3,651.76 | 0.0K |
| 10:57 | 3,645.00 | 3,655.00 | 3,645.00 | 3,655.00 | 0.1K |
| 10:58 | 3,649.68 | 3,649.68 | 3,645.00 | 3,645.00 | 0.5K |
| 11:01 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 11:03 | 3,651.76 | 3,651.76 | 3,651.76 | 3,651.76 | 0.0K |
| 11:04 | 3,648.45 | 3,648.45 | 3,648.45 | 3,648.45 | 0.0K |
| 11:12 | 3,651.78 | 3,651.78 | 3,651.78 | 3,651.78 | 0.3K |
| 11:14 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:15 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.2K |
| 11:18 | 3,648.38 | 3,648.38 | 3,648.38 | 3,648.38 | 0.4K |
| 11:19 | 3,657.26 | 3,657.26 | 3,657.26 | 3,657.26 | 2.5K |
| 11:21 | 3,654.00 | 3,654.00 | 3,649.98 | 3,649.98 | 0.7K |
| 11:22 | 3,648.38 | 3,648.38 | 3,648.38 | 3,648.38 | 0.2K |
| 11:27 | 3,648.13 | 3,648.13 | 3,648.13 | 3,648.10 | 0.0K |
| 11:31 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.9K |
| 11:32 | 3,640.00 | 3,640.00 | 3,633.79 | 3,635.00 | 0.2K |
| 11:34 | 3,630.85 | 3,635.00 | 3,630.85 | 3,635.00 | 0.0K |
| 11:35 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.1K |
| 11:38 | 3,640.00 | 3,641.25 | 3,640.00 | 3,641.25 | 0.2K |
| 11:41 | 3,642.26 | 3,642.26 | 3,642.26 | 3,642.26 | 0.0K |
| 11:45 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.2K |
| 11:46 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 11:48 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:49 | 3,646.03 | 3,646.03 | 3,646.03 | 3,646.03 | 0.3K |
| 11:50 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:51 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 11:52 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.1K |
| 11:57 | 3,645.42 | 3,645.42 | 3,645.42 | 3,645.42 | 0.1K |
| 11:59 | 3,647.30 | 3,647.30 | 3,645.00 | 3,645.00 | 0.2K |
| 12:00 | 3,650.00 | 3,650.00 | 3,645.00 | 3,649.28 | 0.3K |
| 12:02 | 3,645.00 | 3,646.38 | 3,644.90 | 3,646.38 | 0.3K |
| 12:04 | 3,644.88 | 3,644.88 | 3,640.00 | 3,640.00 | 0.2K |
| 12:07 | 3,641.22 | 3,641.22 | 3,641.22 | 3,641.22 | 0.0K |
| 12:11 | 3,638.60 | 3,638.60 | 3,638.60 | 3,638.60 | 0.0K |
| 12:12 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:13 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:15 | 3,638.17 | 3,638.17 | 3,635.00 | 3,635.00 | 0.0K |
| 12:16 | 3,636.75 | 3,636.75 | 3,636.75 | 3,636.75 | 0.0K |
| 12:17 | 3,636.32 | 3,636.32 | 3,636.32 | 3,636.32 | 0.1K |
| 12:22 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.2K |
| 12:30 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:41 | 3,633.91 | 3,633.91 | 3,633.91 | 3,633.91 | 0.1K |
| 12:43 | 3,635.00 | 3,635.00 | 3,630.00 | 3,630.00 | 0.1K |
| 12:46 | 3,631.91 | 3,631.91 | 3,631.91 | 3,631.91 | 0.1K |
| 12:50 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.5K |
| 12:51 | 3,655.44 | 3,655.44 | 3,655.44 | 3,655.44 | 0.0K |
| 12:52 | 3,660.00 | 3,660.00 | 3,656.37 | 3,656.37 | 0.2K |
| 12:53 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 12:54 | 3,657.38 | 3,657.38 | 3,657.38 | 3,657.38 | 0.1K |
| 12:57 | 3,655.01 | 3,655.01 | 3,655.01 | 3,655.01 | 0.2K |
| 13:03 | 3,654.00 | 3,654.00 | 3,652.92 | 3,652.92 | 0.6K |
| 13:10 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 13:23 | 3,653.02 | 3,653.02 | 3,653.02 | 3,653.02 | 0.2K |
| 13:26 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 13:30 | 3,650.00 | 3,655.00 | 3,650.00 | 3,655.00 | 0.5K |
| 13:31 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 13:32 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 13:34 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 13:38 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 13:42 | 3,670.00 | 3,670.00 | 3,665.00 | 3,665.00 | 0.2K |
| 13:50 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 13:53 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 13:54 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 13:55 | 3,657.03 | 3,657.03 | 3,657.03 | 3,657.03 | 0.2K |
| 13:57 | 3,665.00 | 3,665.00 | 3,645.00 | 3,645.00 | 0.2K |
| 14:00 | 3,650.17 | 3,650.17 | 3,650.00 | 3,650.00 | 0.1K |
| 14:01 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 14:03 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 14:10 | 3,650.25 | 3,650.25 | 3,650.25 | 3,650.25 | 0.1K |
| 14:12 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.2K |
| 14:14 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 14:17 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 14:18 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 14:21 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 14:24 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 14:26 | 3,650.00 | 3,665.00 | 3,650.00 | 3,665.00 | 201.8K |
| 14:27 | 3,650.00 | 3,675.00 | 3,650.00 | 3,675.00 | 8.0K |
| 14:29 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 14:30 | 3,675.00 | 3,681.77 | 3,675.00 | 3,681.77 | 0.3K |
| 14:31 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:32 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:39 | 3,675.00 | 3,675.00 | 3,665.00 | 3,665.00 | 0.0K |
| 14:40 | 3,670.00 | 3,677.45 | 3,670.00 | 3,677.45 | 0.1K |
| 14:41 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:44 | 3,679.55 | 3,679.55 | 3,679.55 | 3,679.55 | 0.0K |
| 14:47 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 14:52 | 3,674.20 | 3,674.20 | 3,674.20 | 3,674.20 | 0.1K |
| 14:54 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:55 | 3,690.00 | 3,690.00 | 3,675.00 | 3,675.00 | 0.6K |
| 15:05 | 3,683.90 | 3,683.90 | 3,683.90 | 3,683.90 | 0.1K |
| 15:06 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.4K |
| 15:13 | 3,693.35 | 3,693.35 | 3,693.35 | 3,693.35 | 0.0K |
| 15:17 | 3,690.32 | 3,690.32 | 3,690.32 | 3,690.32 | 0.2K |
| 15:21 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:22 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:25 | 3,690.45 | 3,690.45 | 3,690.45 | 3,690.45 | 0.1K |
| 15:26 | 3,695.00 | 3,695.00 | 3,685.00 | 3,685.00 | 0.2K |
| 15:30 | 3,690.00 | 3,695.00 | 3,685.00 | 3,695.00 | 0.1K |
| 15:31 | 3,691.69 | 3,691.69 | 3,691.69 | 3,691.69 | 0.1K |
| 15:36 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.2K |
| 15:42 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:48 | 3,685.00 | 3,685.00 | 3,683.53 | 3,683.53 | 0.2K |
| 15:54 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 15:55 | 3,676.10 | 3,683.90 | 3,676.10 | 3,683.90 | 0.0K |
| 15:56 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:57 | 3,683.90 | 3,683.90 | 3,683.90 | 3,683.90 | 0.0K |
| 16:00 | 3,683.10 | 3,683.10 | 3,683.10 | 3,683.10 | 0.0K |
| 16:01 | 3,675.00 | 3,675.00 | 3,670.00 | 3,670.00 | 0.2K |
| 16:05 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 16:07 | 3,660.00 | 3,666.38 | 3,660.00 | 3,666.38 | 0.1K |
| 16:08 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 16:10 | 3,663.28 | 3,663.28 | 3,663.28 | 3,663.28 | 0.0K |
| 16:15 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 16:16 | 3,665.00 | 3,665.00 | 3,660.00 | 3,660.00 | 0.1K |
| 16:20 | 3,665.00 | 3,674.98 | 3,665.00 | 3,675.00 | 0.4K |
| 16:21 | 3,670.00 | 3,673.13 | 3,670.00 | 3,673.13 | 0.1K |
| 16:28 | 3,672.65 | 3,672.65 | 3,672.65 | 3,672.65 | 0.1K |
| 16:29 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.1K |
| 16:35 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 137.4K |