| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:03 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.3K |
| 08:04 | 3,514.45 | 3,514.45 | 3,514.45 | 3,514.45 | 0.0K |
| 08:10 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 08:12 | 3,510.93 | 3,510.93 | 3,510.93 | 3,510.93 | 0.2K |
| 08:13 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:15 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 08:16 | 3,506.85 | 3,506.85 | 3,506.85 | 3,506.85 | 0.4K |
| 08:20 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 08:25 | 3,482.14 | 3,482.14 | 3,482.14 | 3,482.14 | 0.6K |
| 08:30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:31 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:33 | 3,502.26 | 3,502.26 | 3,502.26 | 3,502.26 | 0.1K |
| 08:36 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:37 | 3,489.55 | 3,489.55 | 3,489.55 | 3,489.55 | 0.1K |
| 08:39 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 08:43 | 3,506.35 | 3,506.35 | 3,506.35 | 3,506.35 | 0.1K |
| 08:45 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 08:51 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 08:53 | 3,498.56 | 3,500.00 | 3,498.56 | 3,500.00 | 0.3K |
| 08:58 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.6K |
| 08:59 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.3K |
| 09:00 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:03 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:11 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 09:13 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:18 | 3,482.27 | 3,482.27 | 3,482.27 | 3,482.27 | 0.0K |
| 09:24 | 3,482.08 | 3,482.08 | 3,482.08 | 3,482.08 | 0.1K |
| 09:26 | 3,484.51 | 3,484.51 | 3,484.51 | 3,484.51 | 0.0K |
| 09:30 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:31 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 09:35 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:37 | 3,482.12 | 3,485.00 | 3,482.12 | 3,485.00 | 0.2K |
| 09:43 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 09:54 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 09:55 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 10:00 | 3,481.88 | 3,485.00 | 3,481.88 | 3,485.00 | 0.3K |
| 10:02 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 10:08 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 1.6K |
| 10:11 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.4K |
| 10:14 | 3,493.72 | 3,493.72 | 3,493.72 | 3,493.72 | 0.1K |
| 10:15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 10:18 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 10:21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 10:27 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:28 | 3,517.07 | 3,517.07 | 3,517.07 | 3,517.07 | 0.1K |
| 10:29 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 1.0K |
| 10:34 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:35 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1.5K |
| 10:37 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 10:41 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 11:01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:05 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:10 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 11:11 | 3,508.76 | 3,508.76 | 3,505.00 | 3,505.00 | 0.1K |
| 11:20 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:34 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 11:46 | 3,507.50 | 3,507.50 | 3,507.50 | 3,507.50 | 0.0K |
| 12:01 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.3K |
| 12:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 12:10 | 3,513.40 | 3,513.40 | 3,513.40 | 3,513.40 | 0.0K |
| 12:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:18 | 3,510.01 | 3,510.01 | 3,510.01 | 3,510.01 | 0.0K |
| 12:30 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:37 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:39 | 3,522.65 | 3,522.65 | 3,515.00 | 3,515.00 | 0.1K |
| 13:03 | 3,515.00 | 3,517.75 | 3,515.00 | 3,517.75 | 0.4K |
| 13:09 | 3,510.00 | 3,510.00 | 3,505.00 | 3,510.00 | 1.6K |
| 13:11 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 13:13 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 13:14 | 3,507.50 | 3,507.50 | 3,505.00 | 3,505.00 | 8.3K |
| 13:15 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 13:18 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:20 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 13:21 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 13:23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:27 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.4K |
| 13:28 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.5K |
| 13:29 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:30 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.3K |
| 13:33 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 13:34 | 3,515.01 | 3,515.01 | 3,515.01 | 3,515.00 | 0.0K |
| 13:37 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:44 | 3,518.84 | 3,518.84 | 3,518.84 | 3,518.80 | 0.1K |
| 13:45 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:47 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:49 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 13:50 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:52 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 13:55 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | 0.0K |
| 13:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:00 | 3,510.00 | 3,512.42 | 3,510.00 | 3,510.00 | 21.4K |
| 14:01 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 1.4K |
| 14:02 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 14:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:06 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 14:07 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 11.9K |
| 14:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:18 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.8K |
| 14:21 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 14:26 | 3,510.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.7K |
| 14:29 | 3,507.50 | 3,507.50 | 3,507.50 | 3,507.50 | 0.0K |
| 14:30 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 14:33 | 3,509.96 | 3,509.96 | 3,509.96 | 3,509.96 | 2.1K |
| 14:36 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 14:40 | 3,500.00 | 3,505.00 | 3,500.00 | 3,500.00 | 2.9K |
| 14:41 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.6K |
| 14:43 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:45 | 3,503.97 | 3,503.97 | 3,503.97 | 3,503.97 | 0.1K |
| 14:46 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 14:47 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.4K |
| 14:48 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:50 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.7K |
| 14:52 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 14:57 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 15:05 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:07 | 3,507.67 | 3,507.67 | 3,500.00 | 3,500.00 | 0.3K |
| 15:11 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.4K |
| 15:13 | 3,503.95 | 3,503.95 | 3,500.00 | 3,500.00 | 0.1K |
| 15:15 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.8K |
| 15:16 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 15:18 | 3,502.51 | 3,502.51 | 3,502.51 | 3,502.51 | 0.3K |
| 15:19 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 15:21 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 15:24 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.7K |
| 15:25 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:26 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 15:38 | 3,515.00 | 3,523.23 | 3,515.00 | 3,523.23 | 0.9K |
| 15:40 | 3,515.00 | 3,516.60 | 3,515.00 | 3,516.60 | 0.4K |
| 15:41 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 0.1K |
| 15:45 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 15:47 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 15:52 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:54 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 15:55 | 3,507.70 | 3,507.70 | 3,505.00 | 3,505.00 | 0.1K |
| 15:56 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 16:00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.8K |
| 16:04 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.4K |
| 16:05 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 16:08 | 3,512.67 | 3,512.67 | 3,512.67 | 3,512.67 | 0.1K |
| 16:10 | 3,508.91 | 3,508.91 | 3,508.91 | 3,508.91 | 16.7K |
| 16:15 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 16:16 | 3,500.00 | 3,500.00 | 3,495.00 | 3,500.00 | 2.3K |
| 16:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 8.6K |
| 16:18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 16:20 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 16:21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 16:22 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 16:23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 16:24 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 16:25 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.5K |
| 16:26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 4.0K |
| 16:27 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 16:28 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 12.5K |
| 16:29 | 3,495.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.3K |
| 16:35 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 43.1K |