| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.3K |
| 08:08 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.0K |
| 08:15 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:40 | 3,506.66 | 3,506.66 | 3,506.66 | 3,506.66 | 0.0K |
| 08:51 | 3,480.00 | 3,480.00 | 3,480.00 | 3,480.00 | 0.0K |
| 08:54 | 3,480.00 | 3,490.00 | 3,480.00 | 3,490.00 | 0.1K |
| 08:56 | 3,500.00 | 3,500.00 | 3,500.00 | 3,500.00 | 0.1K |
| 09:00 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 09:02 | 3,500.45 | 3,500.45 | 3,500.45 | 3,500.40 | 0.0K |
| 09:04 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 09:11 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 09:18 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:19 | 3,514.96 | 3,520.00 | 3,514.96 | 3,520.00 | 1.6K |
| 09:26 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 1.9K |
| 09:30 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.2K |
| 09:33 | 3,515.00 | 3,515.00 | 3,511.76 | 3,511.76 | 0.2K |
| 09:36 | 3,511.25 | 3,511.25 | 3,511.25 | 3,511.25 | 0.1K |
| 09:37 | 3,510.01 | 3,510.01 | 3,510.01 | 3,510.01 | 0.1K |
| 09:38 | 3,510.62 | 3,510.62 | 3,510.62 | 3,510.62 | 0.0K |
| 09:42 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 09:45 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 09:51 | 3,520.62 | 3,520.62 | 3,520.62 | 3,520.60 | 0.3K |
| 09:58 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:10 | 3,522.79 | 3,522.79 | 3,522.79 | 3,522.80 | 0.6K |
| 10:23 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:51 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:53 | 3,522.45 | 3,522.45 | 3,522.45 | 3,522.45 | 0.1K |
| 11:00 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:16 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 11:21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:22 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 11:28 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.1K |
| 11:29 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 11:30 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 11:31 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 11:34 | 3,527.80 | 3,527.80 | 3,527.80 | 3,527.80 | 0.2K |
| 11:39 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 11:40 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 11:46 | 3,537.06 | 3,537.06 | 3,537.06 | 3,537.06 | 0.0K |
| 11:47 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 11:50 | 3,537.21 | 3,537.21 | 3,537.21 | 3,537.21 | 0.1K |
| 11:53 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 12:20 | 3,540.00 | 3,545.00 | 3,540.00 | 3,543.72 | 0.3K |
| 12:24 | 3,550.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.7K |
| 12:26 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.4K |
| 12:32 | 3,548.28 | 3,548.28 | 3,548.28 | 3,548.30 | 0.2K |
| 12:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 12:45 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 12:46 | 3,536.53 | 3,536.53 | 3,536.53 | 3,536.53 | 0.0K |
| 12:50 | 3,538.73 | 3,538.73 | 3,538.73 | 3,538.73 | 0.1K |
| 12:51 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 12:58 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 13:02 | 3,528.40 | 3,528.40 | 3,528.40 | 3,528.40 | 0.0K |
| 13:03 | 3,529.15 | 3,530.00 | 3,529.15 | 3,530.00 | 0.1K |
| 13:04 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:16 | 3,532.49 | 3,532.49 | 3,532.49 | 3,532.49 | 0.4K |
| 13:18 | 3,531.44 | 3,531.44 | 3,531.44 | 3,531.44 | 0.1K |
| 13:21 | 3,527.34 | 3,527.34 | 3,527.34 | 3,527.34 | 0.2K |
| 13:35 | 3,526.43 | 3,526.43 | 3,526.43 | 3,526.43 | 0.3K |
| 13:38 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:40 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:47 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 13:59 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 14:03 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 14:14 | 3,530.00 | 3,530.00 | 3,527.50 | 3,527.50 | 0.1K |
| 14:19 | 3,534.97 | 3,534.97 | 3,534.97 | 3,534.97 | 0.2K |
| 14:26 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:30 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 14:34 | 3,532.66 | 3,532.66 | 3,532.66 | 3,532.66 | 0.0K |
| 14:39 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:41 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 14:48 | 3,523.73 | 3,523.73 | 3,523.73 | 3,523.73 | 0.3K |
| 14:54 | 3,530.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.1K |
| 15:02 | 3,530.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.2K |
| 15:09 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.4K |
| 15:13 | 3,534.96 | 3,534.96 | 3,534.96 | 3,534.96 | 0.0K |
| 15:15 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:17 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 15:20 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 15:31 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.9K |
| 15:33 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:35 | 3,543.34 | 3,543.34 | 3,543.34 | 3,543.34 | 0.1K |
| 15:37 | 3,541.58 | 3,541.58 | 3,541.58 | 3,541.58 | 0.0K |
| 15:44 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 15:54 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:59 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 16:00 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 16:01 | 3,530.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.1K |
| 16:02 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:06 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.2K |
| 16:07 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.7K |
| 16:08 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.8K |
| 16:13 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.2K |
| 16:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 16:17 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 16:20 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 16:21 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.2K |
| 16:28 | 3,500.00 | 3,505.00 | 3,500.00 | 3,505.00 | 1.6K |
| 16:29 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 16:35 | 3,495.00 | 3,495.00 | 3,495.00 | 3,495.00 | 26.4K |