| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,445.00 | 3,500.00 | 3,445.00 | 3,470.00 | 0.0K |
| 08:02 | 3,484.53 | 3,484.53 | 3,484.53 | 3,484.53 | 0.0K |
| 08:09 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:13 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 08:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 08:19 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 08:34 | 3,510.00 | 3,510.00 | 3,495.54 | 3,495.54 | 0.1K |
| 08:45 | 3,498.10 | 3,498.10 | 3,498.10 | 3,498.10 | 0.5K |
| 08:48 | 3,505.00 | 3,505.00 | 3,500.00 | 3,500.00 | 0.3K |
| 08:50 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 08:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 08:55 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 09:00 | 3,508.59 | 3,508.59 | 3,508.59 | 3,508.59 | 0.1K |
| 09:06 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.2K |
| 09:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:14 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 09:30 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 09:32 | 3,506.79 | 3,515.00 | 3,506.79 | 3,515.00 | 0.1K |
| 09:54 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:07 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:09 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.1K |
| 10:15 | 3,525.00 | 3,525.00 | 3,515.00 | 3,515.00 | 11.1K |
| 10:16 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 2.9K |
| 10:18 | 3,526.89 | 3,526.89 | 3,526.89 | 3,526.89 | 0.1K |
| 10:21 | 3,520.00 | 3,520.00 | 3,510.00 | 3,510.00 | 0.3K |
| 10:51 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:53 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:10 | 3,515.67 | 3,515.67 | 3,515.67 | 3,515.67 | 0.2K |
| 11:20 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:25 | 3,512.50 | 3,512.50 | 3,512.50 | 3,512.50 | 0.0K |
| 11:27 | 3,511.80 | 3,511.80 | 3,511.80 | 3,511.80 | 0.0K |
| 11:30 | 3,509.73 | 3,509.73 | 3,509.73 | 3,509.73 | 0.0K |
| 11:32 | 3,512.82 | 3,512.82 | 3,512.82 | 3,512.82 | 0.0K |
| 11:44 | 3,513.92 | 3,513.92 | 3,513.92 | 3,513.92 | 0.0K |
| 11:59 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:03 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:11 | 3,515.59 | 3,515.59 | 3,515.59 | 3,515.59 | 0.1K |
| 12:14 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:18 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:20 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 12:27 | 3,501.72 | 3,501.72 | 3,501.72 | 3,501.70 | 0.1K |
| 12:31 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.1K |
| 12:40 | 3,512.06 | 3,512.06 | 3,512.06 | 3,512.06 | 0.0K |
| 12:44 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 12:45 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 12:49 | 3,528.24 | 3,528.24 | 3,528.24 | 3,528.24 | 0.1K |
| 12:50 | 3,540.00 | 3,540.00 | 3,538.47 | 3,538.50 | 0.1K |
| 12:55 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 13:02 | 3,523.00 | 3,523.00 | 3,523.00 | 3,523.00 | 1.3K |
| 13:03 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 13:15 | 3,543.11 | 3,543.11 | 3,543.11 | 3,543.11 | 0.1K |
| 13:28 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.1K |
| 13:44 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 40.0K |
| 13:46 | 3,542.60 | 3,542.60 | 3,542.60 | 3,542.60 | 0.2K |
| 13:47 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 13:55 | 3,544.05 | 3,544.05 | 3,544.05 | 3,544.05 | 1.0K |
| 14:08 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 59.1K |
| 14:21 | 3,544.51 | 3,544.51 | 3,544.51 | 3,544.51 | 0.7K |
| 14:27 | 3,551.30 | 3,551.30 | 3,551.30 | 3,551.30 | 0.2K |
| 14:30 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 14:35 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 2.2K |
| 14:36 | 3,560.48 | 3,560.48 | 3,560.48 | 3,560.48 | 2.2K |
| 14:40 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 14:42 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 14:46 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.9K |
| 14:47 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.3K |
| 14:48 | 3,560.00 | 3,565.00 | 3,555.05 | 3,555.05 | 0.2K |
| 14:49 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.2K |
| 14:50 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 14:52 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:57 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 14:59 | 3,554.98 | 3,554.98 | 3,554.98 | 3,554.98 | 0.0K |
| 15:00 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 15:01 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 15:03 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 15:05 | 3,590.00 | 3,590.00 | 3,570.00 | 3,570.00 | 0.5K |
| 15:06 | 3,565.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.2K |
| 15:10 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:12 | 3,559.97 | 3,559.97 | 3,559.97 | 3,560.00 | 0.0K |
| 15:17 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.2K |
| 15:20 | 3,563.43 | 3,563.43 | 3,563.43 | 3,563.43 | 0.1K |
| 15:23 | 3,563.43 | 3,563.43 | 3,563.43 | 3,563.43 | 0.1K |
| 15:27 | 3,554.18 | 3,554.18 | 3,554.18 | 3,554.20 | 0.0K |
| 15:36 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.3K |
| 15:41 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:47 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 1.4K |
| 15:49 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.6K |
| 15:51 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:52 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 15:53 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 15:55 | 3,550.00 | 3,551.20 | 3,550.00 | 3,551.20 | 0.1K |
| 15:56 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 15:59 | 3,560.00 | 3,560.00 | 3,555.00 | 3,555.00 | 0.9K |
| 16:00 | 3,553.62 | 3,553.62 | 3,553.62 | 3,553.62 | 0.1K |
| 16:05 | 3,553.18 | 3,553.18 | 3,553.18 | 3,553.18 | 0.2K |
| 16:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:08 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:11 | 3,547.01 | 3,550.00 | 3,547.01 | 3,550.00 | 0.2K |
| 16:13 | 3,552.87 | 3,552.87 | 3,552.87 | 3,552.87 | 0.7K |
| 16:14 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 16:15 | 3,548.36 | 3,548.36 | 3,548.36 | 3,548.36 | 0.2K |
| 16:18 | 3,547.38 | 3,547.38 | 3,547.38 | 3,547.38 | 0.0K |
| 16:20 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.3K |
| 16:21 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 0.0K |
| 16:22 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 16:23 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:24 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:26 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.1K |
| 16:35 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 159.2K |