| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,475.00 | 3,507.01 | 3,475.00 | 3,507.01 | 0.1K |
| 08:01 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 08:06 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.3K |
| 08:11 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 08:16 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 08:23 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 08:24 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 08:28 | 3,472.51 | 3,472.51 | 3,472.51 | 3,472.50 | 0.1K |
| 08:30 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 08:33 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 08:34 | 3,475.08 | 3,480.00 | 3,475.08 | 3,480.00 | 0.2K |
| 08:39 | 3,485.00 | 3,490.00 | 3,485.00 | 3,490.00 | 0.1K |
| 08:40 | 3,490.00 | 3,494.95 | 3,490.00 | 3,494.95 | 0.0K |
| 08:43 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 08:51 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 08:56 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 09:00 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:01 | 3,490.50 | 3,490.50 | 3,490.50 | 3,490.50 | 0.2K |
| 09:02 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:04 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 09:05 | 3,487.72 | 3,487.72 | 3,487.72 | 3,487.72 | 0.0K |
| 09:12 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:14 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.3K |
| 09:16 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 09:19 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.1K |
| 09:27 | 3,495.07 | 3,495.07 | 3,495.07 | 3,495.07 | 0.1K |
| 09:28 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 09:29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 09:30 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 09:32 | 3,499.98 | 3,499.98 | 3,499.98 | 3,499.98 | 0.0K |
| 09:36 | 3,490.00 | 3,492.89 | 3,490.00 | 3,492.89 | 0.2K |
| 09:38 | 3,492.06 | 3,492.06 | 3,492.06 | 3,492.06 | 0.0K |
| 09:43 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 09:48 | 3,496.74 | 3,496.74 | 3,496.74 | 3,496.74 | 0.3K |
| 09:49 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.2K |
| 09:55 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.5K |
| 09:57 | 3,494.89 | 3,494.89 | 3,494.89 | 3,494.89 | 0.0K |
| 09:58 | 3,494.77 | 3,494.77 | 3,494.77 | 3,494.77 | 0.3K |
| 10:10 | 3,497.06 | 3,497.06 | 3,497.06 | 3,497.06 | 0.0K |
| 10:11 | 3,496.66 | 3,496.66 | 3,496.66 | 3,496.66 | 0.1K |
| 10:13 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 10:20 | 3,480.98 | 3,480.98 | 3,480.98 | 3,480.98 | 0.1K |
| 10:30 | 3,472.50 | 3,472.50 | 3,472.50 | 3,472.50 | 0.2K |
| 10:32 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 10:33 | 3,470.00 | 3,470.00 | 3,470.00 | 3,470.00 | 0.1K |
| 10:34 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 10:35 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.1K |
| 10:42 | 3,475.00 | 3,475.00 | 3,475.00 | 3,475.00 | 0.0K |
| 10:49 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 11:12 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:18 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 11:26 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.7K |
| 11:27 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 11:28 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 11:43 | 3,490.00 | 3,491.66 | 3,490.00 | 3,491.66 | 0.1K |
| 11:45 | 3,492.05 | 3,492.05 | 3,492.05 | 3,492.00 | 0.1K |
| 11:53 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 11:54 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 0.3K |
| 11:55 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.8K |
| 12:00 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.2K |
| 12:03 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:09 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:14 | 3,495.00 | 3,495.00 | 3,490.00 | 3,490.00 | 0.1K |
| 12:15 | 3,494.98 | 3,494.98 | 3,494.98 | 3,494.98 | 0.0K |
| 12:29 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 12:51 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 12:56 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.4K |
| 12:58 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:00 | 3,495.00 | 3,500.00 | 3,495.00 | 3,500.00 | 0.0K |
| 13:03 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 13:05 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 3.0K |
| 13:06 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 13:07 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.0K |
| 13:11 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 13:14 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 13:21 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 13:23 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 13:28 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 13:29 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 13:30 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 13:33 | 3,499.93 | 3,499.93 | 3,499.93 | 3,499.93 | 0.7K |
| 13:36 | 3,489.79 | 3,489.79 | 3,489.79 | 3,489.79 | 0.2K |
| 13:45 | 3,495.68 | 3,495.68 | 3,495.68 | 3,495.68 | 0.1K |
| 13:46 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:47 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 13:50 | 3,495.00 | 3,500.00 | 3,490.00 | 3,490.00 | 1.5K |
| 13:57 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 13:58 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:17 | 3,483.19 | 3,483.19 | 3,483.19 | 3,483.19 | 0.1K |
| 14:20 | 3,480.00 | 3,485.00 | 3,480.00 | 3,485.00 | 0.1K |
| 14:25 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 14:28 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.1K |
| 14:29 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.1K |
| 14:30 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:32 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:33 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:36 | 3,485.02 | 3,485.02 | 3,485.02 | 3,485.00 | 0.0K |
| 14:41 | 3,485.00 | 3,485.00 | 3,485.00 | 3,485.00 | 0.0K |
| 14:43 | 3,489.31 | 3,489.31 | 3,489.31 | 3,489.31 | 0.4K |
| 14:45 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.1K |
| 14:46 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:47 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 0.1K |
| 14:50 | 3,490.00 | 3,490.00 | 3,490.00 | 3,490.00 | 0.0K |
| 14:56 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 1.6K |
| 15:00 | 3,500.00 | 3,515.00 | 3,500.00 | 3,515.00 | 5.8K |
| 15:01 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.3K |
| 15:02 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 15:06 | 3,510.00 | 3,510.00 | 3,505.00 | 3,505.00 | 0.9K |
| 15:09 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:10 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 6.4K |
| 15:11 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 15:12 | 3,506.33 | 3,506.33 | 3,506.33 | 3,506.33 | 1.3K |
| 15:14 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.6K |
| 15:16 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.4K |
| 15:17 | 3,505.00 | 3,505.00 | 3,502.50 | 3,502.50 | 0.2K |
| 15:21 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 15:22 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 4.0K |
| 15:23 | 3,510.00 | 3,520.00 | 3,507.24 | 3,520.00 | 39.2K |
| 15:24 | 3,506.21 | 3,506.21 | 3,506.21 | 3,506.20 | 4.3K |
| 15:25 | 3,515.00 | 3,525.00 | 3,515.00 | 3,520.00 | 0.7K |
| 15:26 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:29 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:30 | 3,518.00 | 3,518.00 | 3,518.00 | 3,518.00 | 0.1K |
| 15:32 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:33 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 15:36 | 3,517.11 | 3,517.11 | 3,517.11 | 3,517.11 | 0.0K |
| 15:37 | 3,510.67 | 3,510.67 | 3,510.67 | 3,510.67 | 0.1K |
| 15:39 | 3,510.00 | 3,515.00 | 3,505.00 | 3,515.00 | 0.6K |
| 15:41 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:43 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:44 | 3,519.98 | 3,519.98 | 3,519.98 | 3,519.98 | 0.0K |
| 15:47 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.6K |
| 15:50 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:53 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.6K |
| 15:54 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 15:57 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:58 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:01 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:04 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 16:06 | 3,526.53 | 3,526.53 | 3,520.00 | 3,521.40 | 0.3K |
| 16:07 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 16:12 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 16:13 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 16:14 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 16:19 | 3,521.36 | 3,521.36 | 3,521.36 | 3,521.36 | 0.1K |
| 16:21 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 16:22 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 16:25 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 16:26 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.4K |
| 16:27 | 3,520.00 | 3,520.48 | 3,520.00 | 3,520.48 | 0.3K |
| 16:29 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 16:35 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 34.0K |