| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,455.00 | 3,510.61 | 3,455.00 | 3,495.00 | 0.6K |
| 08:07 | 3,540.00 | 3,545.00 | 3,528.34 | 3,545.00 | 0.1K |
| 08:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 08:21 | 3,518.32 | 3,518.32 | 3,518.32 | 3,518.32 | 0.1K |
| 08:23 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 0.9K |
| 08:25 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 08:30 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 08:31 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:36 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:37 | 3,511.47 | 3,511.47 | 3,511.47 | 3,511.47 | 0.1K |
| 08:42 | 3,516.66 | 3,516.66 | 3,516.66 | 3,516.66 | 1.3K |
| 08:43 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 08:44 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 08:46 | 3,519.00 | 3,519.00 | 3,519.00 | 3,519.00 | 1.5K |
| 08:47 | 3,520.00 | 3,525.00 | 3,520.00 | 3,525.00 | 0.1K |
| 08:50 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 08:53 | 3,517.22 | 3,517.78 | 3,517.22 | 3,517.78 | 0.3K |
| 09:02 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:08 | 3,527.13 | 3,527.13 | 3,527.13 | 3,527.13 | 0.0K |
| 09:09 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:10 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:13 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 09:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 09:23 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 09:24 | 3,541.86 | 3,548.45 | 3,541.86 | 3,548.45 | 0.7K |
| 09:25 | 3,550.00 | 3,550.00 | 3,545.02 | 3,545.02 | 0.0K |
| 09:26 | 3,556.13 | 3,556.13 | 3,556.13 | 3,556.13 | 0.1K |
| 09:29 | 3,547.78 | 3,547.78 | 3,547.78 | 3,547.78 | 0.1K |
| 09:35 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:36 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 39.2K |
| 09:37 | 3,555.00 | 3,565.00 | 3,550.00 | 3,565.00 | 39.1K |
| 09:39 | 3,560.00 | 3,561.85 | 3,560.00 | 3,561.85 | 0.3K |
| 09:40 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:41 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:42 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 09:43 | 3,565.00 | 3,575.00 | 3,565.00 | 3,575.00 | 0.2K |
| 09:44 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.6K |
| 09:45 | 3,566.20 | 3,566.20 | 3,566.20 | 3,566.20 | 0.2K |
| 09:46 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 09:47 | 3,575.00 | 3,575.00 | 3,570.00 | 3,570.00 | 0.4K |
| 09:51 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 09:52 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:53 | 3,571.15 | 3,575.00 | 3,566.78 | 3,575.00 | 0.1K |
| 09:54 | 3,575.00 | 3,590.00 | 3,575.00 | 3,590.00 | 22.2K |
| 09:55 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 09:56 | 3,582.01 | 3,590.00 | 3,582.01 | 3,590.00 | 0.2K |
| 09:57 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:58 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:02 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 10:03 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.03 | 0.1K |
| 10:04 | 3,570.00 | 3,580.00 | 3,570.00 | 3,575.00 | 0.2K |
| 10:06 | 3,581.53 | 3,581.53 | 3,575.00 | 3,575.00 | 0.2K |
| 10:15 | 3,570.00 | 3,572.72 | 3,570.00 | 3,572.72 | 0.2K |
| 10:18 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.2K |
| 10:19 | 3,575.00 | 3,585.00 | 3,575.00 | 3,585.00 | 0.1K |
| 10:20 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:21 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:22 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:26 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 10:27 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 10:28 | 3,580.00 | 3,585.46 | 3,570.00 | 3,570.00 | 0.6K |
| 10:35 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 10:38 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 10:41 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 10:46 | 3,564.38 | 3,564.38 | 3,564.38 | 3,564.38 | 0.6K |
| 10:51 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:53 | 3,552.50 | 3,552.50 | 3,552.50 | 3,552.50 | 0.0K |
| 10:54 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:55 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:59 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:04 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:05 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 11:12 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 11:18 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 11:28 | 3,542.52 | 3,542.52 | 3,542.52 | 3,542.52 | 0.3K |
| 11:32 | 3,537.82 | 3,537.82 | 3,537.82 | 3,537.82 | 0.0K |
| 11:43 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.1K |
| 11:47 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 11:49 | 3,543.89 | 3,543.89 | 3,543.89 | 3,543.89 | 0.1K |
| 12:02 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 12:09 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:10 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:11 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:20 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 12:23 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 12:30 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 12:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 12:58 | 3,542.50 | 3,542.50 | 3,542.50 | 3,542.50 | 0.1K |
| 12:59 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:00 | 3,540.85 | 3,540.85 | 3,540.85 | 3,540.85 | 0.4K |
| 13:02 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 13:05 | 3,554.91 | 3,554.91 | 3,545.00 | 3,545.00 | 0.1K |
| 13:14 | 3,543.16 | 3,543.16 | 3,543.16 | 3,543.16 | 0.1K |
| 13:17 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 13:24 | 3,540.00 | 3,545.00 | 3,540.00 | 3,545.00 | 0.3K |
| 13:25 | 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 | 0.2K |
| 13:29 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 13:30 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 13:31 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 13:33 | 3,565.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.1K |
| 13:41 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 13:47 | 3,566.60 | 3,566.60 | 3,566.60 | 3,566.60 | 0.2K |
| 13:48 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 13:50 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 13:51 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 14:13 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:17 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:22 | 3,540.00 | 3,546.60 | 3,540.00 | 3,546.60 | 0.5K |
| 14:24 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:25 | 3,549.15 | 3,549.15 | 3,549.15 | 3,549.15 | 0.1K |
| 14:30 | 3,550.00 | 3,550.00 | 3,542.50 | 3,542.50 | 0.0K |
| 14:32 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.3K |
| 14:33 | 3,545.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.1K |
| 14:37 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:38 | 3,540.00 | 3,545.00 | 3,540.00 | 3,540.00 | 0.2K |
| 14:40 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:42 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.1K |
| 14:47 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.1K |
| 14:49 | 3,538.10 | 3,538.10 | 3,538.10 | 3,538.10 | 0.2K |
| 14:50 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:54 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:56 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.0K |
| 14:59 | 3,522.45 | 3,522.45 | 3,515.00 | 3,515.00 | 0.0K |
| 15:03 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.3K |
| 15:11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 15:12 | 3,515.00 | 3,521.71 | 3,515.00 | 3,518.29 | 0.0K |
| 15:16 | 3,523.90 | 3,523.90 | 3,518.89 | 3,518.89 | 0.4K |
| 15:19 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 15:22 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.4K |
| 15:25 | 3,534.97 | 3,534.97 | 3,534.97 | 3,534.97 | 0.0K |
| 15:26 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:31 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:32 | 3,531.71 | 3,531.71 | 3,531.71 | 3,531.70 | 0.0K |
| 15:40 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 15:42 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:48 | 3,526.70 | 3,526.70 | 3,526.70 | 3,526.70 | 0.0K |
| 15:54 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 15:56 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 15:57 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 0.2K |
| 16:10 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.8K |
| 16:11 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
| 16:13 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 16:15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 16:16 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 16:17 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 16:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 16:20 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:21 | 3,528.35 | 3,528.35 | 3,528.35 | 3,528.35 | 0.3K |
| 16:22 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:24 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 16:25 | 3,525.00 | 3,535.00 | 3,525.00 | 3,535.00 | 0.0K |
| 16:27 | 3,527.53 | 3,527.53 | 3,527.53 | 3,527.53 | 0.3K |
| 16:29 | 3,531.15 | 3,531.15 | 3,520.00 | 3,525.00 | 0.4K |
| 16:35 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 32.8K |