| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,490.00 | 3,572.92 | 3,490.00 | 3,535.00 | 0.3K |
| 08:03 | 3,501.73 | 3,526.53 | 3,501.73 | 3,526.53 | 0.3K |
| 08:05 | 3,545.00 | 3,545.00 | 3,518.58 | 3,518.58 | 0.1K |
| 08:06 | 3,522.36 | 3,522.36 | 3,522.36 | 3,522.36 | 0.0K |
| 08:08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 08:10 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 08:11 | 3,498.83 | 3,498.83 | 3,498.83 | 3,498.83 | 0.1K |
| 08:21 | 3,499.45 | 3,499.45 | 3,499.45 | 3,499.45 | 0.0K |
| 08:23 | 3,498.90 | 3,500.00 | 3,498.90 | 3,500.00 | 0.0K |
| 08:26 | 3,495.21 | 3,505.00 | 3,495.21 | 3,505.00 | 0.1K |
| 08:27 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:28 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:29 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 08:33 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 08:34 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:37 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.1K |
| 08:38 | 3,511.29 | 3,511.29 | 3,511.29 | 3,511.29 | 0.3K |
| 08:46 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 08:48 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 08:49 | 3,517.00 | 3,525.00 | 3,517.00 | 3,525.00 | 0.0K |
| 08:50 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 08:51 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 08:54 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 08:56 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 08:58 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:01 | 3,525.00 | 3,530.00 | 3,525.00 | 3,530.00 | 0.1K |
| 09:08 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:10 | 3,549.35 | 3,549.35 | 3,549.35 | 3,549.35 | 0.5K |
| 09:11 | 3,547.56 | 3,547.56 | 3,547.56 | 3,547.56 | 0.0K |
| 09:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:16 | 3,542.80 | 3,542.80 | 3,542.80 | 3,542.80 | 0.0K |
| 09:21 | 3,530.00 | 3,530.00 | 3,527.50 | 3,527.50 | 0.2K |
| 09:23 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 09:25 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:26 | 3,526.55 | 3,526.55 | 3,526.55 | 3,526.55 | 0.0K |
| 09:31 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:34 | 3,524.41 | 3,524.41 | 3,524.41 | 3,524.41 | 0.0K |
| 09:37 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:39 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:42 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:52 | 3,528.94 | 3,528.94 | 3,528.94 | 3,528.94 | 0.1K |
| 09:55 | 3,527.61 | 3,527.61 | 3,527.61 | 3,527.61 | 0.1K |
| 09:56 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 09:57 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
| 10:01 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:03 | 3,524.78 | 3,525.00 | 3,524.78 | 3,525.00 | 0.5K |
| 10:07 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 10:09 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:12 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:13 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:19 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:23 | 3,522.27 | 3,522.27 | 3,522.27 | 3,522.27 | 0.7K |
| 10:25 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 0.1K |
| 10:26 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:27 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.3K |
| 10:28 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:33 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:38 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:41 | 3,527.83 | 3,527.83 | 3,527.83 | 3,527.83 | 0.0K |
| 10:45 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 10:50 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 10:56 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 10:57 | 3,521.79 | 3,521.79 | 3,521.79 | 3,521.79 | 0.0K |
| 10:58 | 3,520.61 | 3,520.61 | 3,514.30 | 3,514.30 | 0.0K |
| 10:59 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:01 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:03 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 11:05 | 3,523.90 | 3,523.90 | 3,523.90 | 3,523.90 | 0.1K |
| 11:10 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:12 | 3,520.86 | 3,520.86 | 3,520.86 | 3,520.86 | 0.3K |
| 11:21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:28 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:29 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.3K |
| 11:32 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 11:33 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 11:35 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 11:36 | 3,522.49 | 3,522.49 | 3,522.49 | 3,522.50 | 0.1K |
| 11:39 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 11:48 | 3,511.96 | 3,513.90 | 3,511.96 | 3,513.90 | 0.1K |
| 11:49 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
| 11:53 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.3K |
| 12:08 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 12:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:21 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:29 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 12:43 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 13:03 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:06 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:08 | 3,545.00 | 3,545.00 | 3,540.05 | 3,540.05 | 0.1K |
| 13:09 | 3,540.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.4K |
| 13:10 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 13:12 | 3,540.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.5K |
| 13:14 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 13:15 | 3,530.00 | 3,530.00 | 3,515.00 | 3,520.00 | 1.6K |
| 13:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:19 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 13:20 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:21 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:24 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:27 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 13:29 | 3,522.90 | 3,522.90 | 3,522.90 | 3,522.90 | 0.0K |
| 13:31 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 13:33 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:34 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.2K |
| 13:35 | 3,542.00 | 3,542.00 | 3,540.00 | 3,540.00 | 1.5K |
| 13:36 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.6K |
| 13:41 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:49 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:51 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:53 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:55 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 13:57 | 3,543.67 | 3,543.67 | 3,543.67 | 3,543.67 | 0.0K |
| 13:59 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.2K |
| 14:02 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:06 | 3,534.09 | 3,534.09 | 3,534.09 | 3,534.09 | 0.4K |
| 14:08 | 3,537.61 | 3,537.61 | 3,537.61 | 3,537.61 | 0.0K |
| 14:09 | 3,539.75 | 3,539.75 | 3,539.75 | 3,539.75 | 0.3K |
| 14:10 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.2K |
| 14:11 | 3,539.07 | 3,539.07 | 3,539.07 | 3,539.07 | 0.2K |
| 14:19 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:23 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 14:28 | 3,545.00 | 3,545.00 | 3,535.00 | 3,535.00 | 0.1K |
| 14:31 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:32 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:36 | 3,525.00 | 3,530.00 | 3,525.00 | 3,530.00 | 0.1K |
| 14:41 | 3,520.00 | 3,530.00 | 3,520.00 | 3,530.00 | 0.2K |
| 14:42 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 14:44 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:45 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:50 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:52 | 3,533.22 | 3,533.22 | 3,525.00 | 3,525.00 | 0.1K |
| 14:56 | 3,533.71 | 3,535.00 | 3,533.71 | 3,535.00 | 0.1K |
| 14:57 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:01 | 3,547.57 | 3,547.57 | 3,547.57 | 3,547.57 | 1.4K |
| 15:04 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:05 | 3,540.00 | 3,540.00 | 3,539.52 | 3,539.52 | 0.2K |
| 15:06 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 15:07 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.0K |
| 15:08 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:09 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 2.1K |
| 15:10 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 15:13 | 3,550.00 | 3,555.00 | 3,550.00 | 3,551.53 | 0.3K |
| 15:15 | 3,558.90 | 3,558.90 | 3,551.10 | 3,551.10 | 0.0K |
| 15:16 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:17 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.1K |
| 15:18 | 3,552.00 | 3,552.00 | 3,552.00 | 3,552.00 | 3.5K |
| 15:22 | 3,565.00 | 3,565.00 | 3,560.56 | 3,560.60 | 0.4K |
| 15:23 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 15:24 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.9K |
| 15:25 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:26 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:28 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 15:29 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 15:30 | 3,559.28 | 3,559.28 | 3,559.28 | 3,559.28 | 0.4K |
| 15:38 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 15:40 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:42 | 3,554.69 | 3,554.69 | 3,554.69 | 3,554.69 | 0.1K |
| 15:44 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:45 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 15:47 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 15:48 | 3,540.69 | 3,540.69 | 3,540.69 | 3,540.69 | 0.0K |
| 15:49 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:50 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:53 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 15:55 | 3,538.90 | 3,538.90 | 3,538.90 | 3,538.90 | 0.0K |
| 16:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 16:02 | 3,540.00 | 3,550.00 | 3,540.00 | 3,550.00 | 0.9K |
| 16:04 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 16:05 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:08 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 16:14 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 16:15 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 16:16 | 3,550.00 | 3,560.00 | 3,550.00 | 3,560.00 | 0.3K |
| 16:20 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 16:23 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 16:24 | 3,563.64 | 3,563.64 | 3,563.64 | 3,563.64 | 0.0K |
| 16:25 | 3,565.00 | 3,565.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:26 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 16:28 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 16:29 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:35 | 3,550.00 | 3,550.00 | 3,541.26 | 3,550.00 | 61.1K |