| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:11 | 3,535.10 | 3,535.10 | 3,535.10 | 3,535.10 | 0.3K |
| 08:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 08:20 | 3,508.10 | 3,508.10 | 3,508.10 | 3,508.10 | 0.0K |
| 08:21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:44 | 3,515.00 | 3,520.33 | 3,515.00 | 3,520.33 | 0.3K |
| 08:45 | 3,520.30 | 3,530.00 | 3,520.30 | 3,530.00 | 0.9K |
| 08:46 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.5K |
| 09:00 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.7K |
| 09:18 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:20 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.4K |
| 09:23 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:29 | 3,533.74 | 3,533.74 | 3,533.74 | 3,533.70 | 0.3K |
| 09:35 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 09:37 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:41 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:42 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:49 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:50 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 09:55 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:58 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 10:02 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:13 | 3,538.90 | 3,538.90 | 3,538.90 | 3,538.90 | 0.0K |
| 10:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:16 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:17 | 3,525.00 | 3,530.00 | 3,525.00 | 3,530.00 | 0.6K |
| 10:22 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:26 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 10:35 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 2.6K |
| 10:36 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 10:44 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.3K |
| 10:50 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 10:56 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 11:07 | 3,559.47 | 3,559.47 | 3,559.47 | 3,559.47 | 0.3K |
| 11:09 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:18 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:20 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.4K |
| 11:30 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 11:39 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.3K |
| 11:44 | 3,557.09 | 3,557.09 | 3,557.09 | 3,557.09 | 0.1K |
| 11:48 | 3,567.12 | 3,567.12 | 3,560.00 | 3,560.00 | 1.4K |
| 11:50 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.4K |
| 11:52 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 11:55 | 3,548.00 | 3,548.00 | 3,548.00 | 3,548.00 | 2.0K |
| 11:56 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:58 | 3,552.52 | 3,552.52 | 3,552.52 | 3,552.52 | 0.1K |
| 12:05 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.2K |
| 12:10 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 12:14 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 12:15 | 3,553.28 | 3,553.28 | 3,550.00 | 3,550.00 | 0.2K |
| 12:23 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.1K |
| 12:28 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 12:31 | 3,551.54 | 3,551.54 | 3,551.54 | 3,551.54 | 0.0K |
| 12:32 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 12:37 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 12:45 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.1K |
| 12:50 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 12:59 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:09 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:11 | 3,552.47 | 3,552.47 | 3,552.47 | 3,552.47 | 0.1K |
| 13:13 | 3,552.47 | 3,552.47 | 3,552.47 | 3,552.47 | 0.1K |
| 13:14 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 13:15 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:17 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:22 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 13:25 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 13:28 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 13:30 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.2K |
| 13:31 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
| 13:32 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:34 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:35 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:37 | 3,549.50 | 3,549.50 | 3,549.50 | 3,549.50 | 0.0K |
| 13:38 | 3,548.73 | 3,548.73 | 3,545.00 | 3,545.00 | 0.4K |
| 13:44 | 3,547.50 | 3,547.50 | 3,547.50 | 3,547.50 | 1.0K |
| 13:46 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 1.7K |
| 13:57 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 1.5K |
| 14:00 | 3,547.50 | 3,547.50 | 3,547.50 | 3,547.50 | 0.6K |
| 14:05 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 14:08 | 3,548.73 | 3,548.73 | 3,548.73 | 3,548.73 | 0.0K |
| 14:09 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:12 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.6K |
| 14:16 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.7K |
| 14:18 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.6K |
| 14:20 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:33 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:34 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.5K |
| 14:35 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.6K |
| 14:36 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.6K |
| 14:37 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.2K |
| 14:41 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1.5K |
| 14:42 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 6.1K |
| 14:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.3K |
| 14:46 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 1.1K |
| 14:47 | 3,545.00 | 3,545.00 | 3,542.42 | 3,542.42 | 0.1K |
| 14:49 | 3,540.00 | 3,542.50 | 3,540.00 | 3,542.50 | 0.0K |
| 14:50 | 3,545.00 | 3,555.00 | 3,545.00 | 3,555.00 | 0.5K |
| 14:51 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.5K |
| 15:01 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.4K |
| 15:06 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.4K |
| 15:13 | 3,545.00 | 3,545.00 | 3,540.00 | 3,545.00 | 1.2K |
| 15:14 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 15:15 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.6K |
| 15:16 | 3,548.50 | 3,548.50 | 3,546.50 | 3,546.50 | 0.0K |
| 15:17 | 3,540.00 | 3,545.00 | 3,530.00 | 3,530.00 | 4.6K |
| 15:18 | 3,510.00 | 3,520.00 | 3,510.00 | 3,510.00 | 2.8K |
| 15:19 | 3,515.00 | 3,520.00 | 3,510.00 | 3,515.00 | 3.5K |
| 15:20 | 3,505.00 | 3,505.00 | 3,500.00 | 3,505.00 | 2.6K |
| 15:21 | 3,490.00 | 3,500.00 | 3,490.00 | 3,500.00 | 0.1K |
| 15:23 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:25 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 15:28 | 3,500.00 | 3,500.00 | 3,470.00 | 3,479.58 | 7.7K |
| 15:29 | 3,475.00 | 3,480.00 | 3,475.00 | 3,480.00 | 0.4K |
| 15:32 | 3,495.00 | 3,495.00 | 3,494.92 | 3,494.92 | 0.2K |
| 15:36 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.7K |
| 15:37 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.2K |
| 15:39 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 1.2K |
| 15:40 | 3,485.00 | 3,495.00 | 3,485.00 | 3,485.00 | 13.0K |
| 15:41 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 15:42 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.3K |
| 15:45 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 15:49 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.4K |
| 15:52 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:53 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.3K |
| 15:55 | 3,499.25 | 3,499.25 | 3,499.25 | 3,499.25 | 0.0K |
| 15:57 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.8K |
| 15:58 | 3,495.00 | 3,495.00 | 3,480.00 | 3,480.00 | 9.0K |
| 16:00 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 16:01 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.3K |
| 16:02 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 16:07 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.2K |
| 16:09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 9.3K |
| 16:15 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.1K |
| 16:16 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.3K |
| 16:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 16:18 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 11.4K |
| 16:19 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.4K |
| 16:24 | 3,544.70 | 3,544.70 | 3,480.00 | 3,480.00 | 16.1K |
| 16:25 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 0.7K |
| 16:28 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.4K |
| 16:35 | 3,490.00 | 3,490.00 | 3,489.84 | 3,490.00 | 58.3K |