| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,575.00 | 3,575.00 | 3,490.00 | 3,490.00 | 0.0K |
| 08:02 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 08:03 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 08:07 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 08:13 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.1K |
| 08:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 08:18 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 08:23 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 08:24 | 3,537.50 | 3,537.50 | 3,537.50 | 3,537.50 | 0.0K |
| 08:27 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 08:30 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 08:36 | 3,540.79 | 3,540.79 | 3,540.79 | 3,540.79 | 0.6K |
| 08:37 | 3,540.77 | 3,540.77 | 3,540.77 | 3,540.80 | 0.1K |
| 08:38 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 08:43 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 08:55 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 08:57 | 3,546.95 | 3,546.95 | 3,546.95 | 3,546.95 | 0.3K |
| 08:59 | 3,546.38 | 3,546.38 | 3,546.38 | 3,546.38 | 0.0K |
| 09:00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:01 | 3,546.10 | 3,546.10 | 3,546.10 | 3,546.10 | 0.0K |
| 09:02 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:04 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:06 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:08 | 3,554.45 | 3,555.00 | 3,554.45 | 3,555.00 | 0.6K |
| 09:10 | 3,559.98 | 3,559.98 | 3,532.40 | 3,532.40 | 1.1K |
| 09:14 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:16 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 09:20 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:24 | 3,558.79 | 3,560.00 | 3,558.79 | 3,560.00 | 0.1K |
| 09:28 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.1K |
| 09:30 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:31 | 3,545.05 | 3,545.05 | 3,545.05 | 3,545.05 | 0.0K |
| 09:32 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 09:34 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 09:35 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.0K |
| 09:36 | 3,548.63 | 3,548.63 | 3,548.63 | 3,548.60 | 0.1K |
| 09:38 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:43 | 3,550.00 | 3,560.00 | 3,550.00 | 3,557.50 | 0.1K |
| 09:46 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 09:48 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 09:57 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:58 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 09:59 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:05 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:06 | 3,554.00 | 3,554.00 | 3,554.00 | 3,554.00 | 1.5K |
| 10:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 10:25 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:30 | 3,545.63 | 3,545.63 | 3,545.00 | 3,545.00 | 5.0K |
| 10:33 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 10:36 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:40 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:41 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 3.5K |
| 11:02 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:05 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.2K |
| 11:06 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.1K |
| 11:08 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:09 | 3,534.44 | 3,534.44 | 3,534.44 | 3,534.44 | 0.3K |
| 11:14 | 3,537.58 | 3,537.58 | 3,537.58 | 3,537.58 | 0.1K |
| 11:26 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 11:27 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 11:28 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:29 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.1K |
| 11:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.3K |
| 11:34 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:37 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:38 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:45 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:49 | 3,526.01 | 3,526.01 | 3,526.01 | 3,526.01 | 0.1K |
| 11:50 | 3,530.00 | 3,540.00 | 3,530.00 | 3,540.00 | 0.2K |
| 11:51 | 3,536.38 | 3,545.00 | 3,536.38 | 3,545.00 | 0.3K |
| 11:52 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:53 | 3,555.00 | 3,560.00 | 3,555.00 | 3,560.00 | 0.1K |
| 11:54 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 11:55 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 11:56 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 11:57 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.4K |
| 11:59 | 3,550.00 | 3,555.00 | 3,545.00 | 3,545.00 | 0.4K |
| 12:01 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.1K |
| 12:10 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:14 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:19 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 12:24 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:32 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:37 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.1K |
| 12:54 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 13:28 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.4K |
| 13:29 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 13:30 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:31 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:35 | 3,537.58 | 3,537.58 | 3,537.58 | 3,537.58 | 0.1K |
| 13:43 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.2K |
| 13:46 | 3,532.50 | 3,532.50 | 3,532.50 | 3,532.50 | 0.0K |
| 13:47 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:50 | 3,532.50 | 3,532.50 | 3,532.50 | 3,532.50 | 0.0K |
| 13:57 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:03 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.3K |
| 14:05 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:06 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:13 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:22 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.0K |
| 14:23 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:24 | 3,537.29 | 3,537.29 | 3,537.29 | 3,537.29 | 0.4K |
| 14:32 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:34 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 1.3K |
| 14:35 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 2.7K |
| 14:36 | 3,530.00 | 3,535.00 | 3,517.50 | 3,520.00 | 1.6K |
| 14:37 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 10.0K |
| 14:38 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 1.6K |
| 14:39 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.8K |
| 14:40 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 14:41 | 3,517.25 | 3,517.25 | 3,515.00 | 3,515.00 | 2.2K |
| 14:42 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:44 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:45 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:46 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:47 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 14:48 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:49 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:50 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:51 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:52 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:53 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.5K |
| 14:54 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:55 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:56 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:57 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 14:58 | 3,515.00 | 3,517.50 | 3,515.00 | 3,515.00 | 0.1K |
| 14:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 15:00 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 15:02 | 3,518.06 | 3,518.06 | 3,515.00 | 3,515.00 | 0.2K |
| 15:03 | 3,515.00 | 3,515.00 | 3,505.00 | 3,505.00 | 0.4K |
| 15:04 | 3,505.00 | 3,515.00 | 3,505.00 | 3,515.00 | 0.3K |
| 15:06 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:07 | 3,515.00 | 3,515.00 | 3,510.00 | 3,510.00 | 2.9K |
| 15:08 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 15:09 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 15:14 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:17 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:18 | 3,490.00 | 3,490.00 | 3,485.00 | 3,485.00 | 0.1K |
| 15:19 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 15:22 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 15:27 | 3,470.00 | 3,475.00 | 3,470.00 | 3,475.00 | 0.1K |
| 15:28 | 3,485.00 | 3,495.00 | 3,485.00 | 3,495.00 | 1.0K |
| 15:29 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:30 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 1.1K |
| 15:36 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:37 | 3,495.00 | 3,505.00 | 3,495.00 | 3,500.00 | 0.6K |
| 15:44 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.0K |
| 15:46 | 3,495.00 | 3,505.00 | 3,495.00 | 3,500.00 | 1.2K |
| 15:47 | 3,510.00 | 3,510.00 | 3,500.00 | 3,500.00 | 0.4K |
| 15:48 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 15:50 | 3,492.42 | 3,492.42 | 3,490.00 | 3,490.00 | 0.2K |
| 15:52 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.7K |
| 15:53 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 15:54 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 16:00 | 3,514.33 | 3,514.33 | 3,514.33 | 3,514.33 | 0.7K |
| 16:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.3K |
| 16:05 | 3,520.00 | 3,520.00 | 3,516.18 | 3,516.20 | 0.2K |
| 16:06 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 16:09 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 16:11 | 3,516.11 | 3,516.11 | 3,516.11 | 3,516.11 | 0.1K |
| 16:12 | 3,516.11 | 3,516.11 | 3,516.11 | 3,516.11 | 0.0K |
| 16:13 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.1K |
| 16:15 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 16:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 16:19 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 16:20 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 16:23 | 3,515.00 | 3,515.00 | 3,500.00 | 3,505.00 | 0.7K |
| 16:24 | 3,507.28 | 3,507.28 | 3,500.00 | 3,500.00 | 0.1K |
| 16:25 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 16:26 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 16:27 | 3,496.65 | 3,496.65 | 3,496.65 | 3,496.65 | 0.2K |
| 16:29 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.4K |
| 16:35 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 155.2K |