| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,555.00 | 3,555.00 | 3,513.66 | 3,523.20 | 0.2K |
| 08:02 | 3,531.32 | 3,531.32 | 3,531.32 | 3,531.32 | 0.0K |
| 08:05 | 3,505.00 | 3,540.00 | 3,505.00 | 3,540.00 | 0.0K |
| 08:06 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 08:11 | 3,504.53 | 3,504.53 | 3,504.53 | 3,504.53 | 0.0K |
| 08:14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 08:16 | 3,531.40 | 3,531.40 | 3,531.40 | 3,531.40 | 0.3K |
| 08:23 | 3,528.22 | 3,528.22 | 3,528.22 | 3,528.22 | 0.0K |
| 08:24 | 3,523.32 | 3,523.32 | 3,523.32 | 3,523.32 | 0.3K |
| 08:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 08:30 | 3,535.00 | 3,539.97 | 3,535.00 | 3,539.97 | 0.4K |
| 08:32 | 3,530.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.1K |
| 08:34 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 08:35 | 3,545.00 | 3,545.00 | 3,542.50 | 3,545.00 | 1.2K |
| 08:36 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
| 08:37 | 3,536.30 | 3,536.30 | 3,536.30 | 3,536.30 | 0.3K |
| 08:39 | 3,535.00 | 3,555.00 | 3,535.00 | 3,550.00 | 0.3K |
| 08:40 | 3,550.00 | 3,550.00 | 3,540.00 | 3,540.00 | 0.4K |
| 08:41 | 3,544.95 | 3,544.95 | 3,544.95 | 3,544.95 | 0.0K |
| 08:45 | 3,534.12 | 3,534.12 | 3,534.12 | 3,534.12 | 0.0K |
| 08:47 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 08:48 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 08:50 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 08:51 | 3,525.00 | 3,525.00 | 3,520.00 | 3,520.00 | 0.2K |
| 08:53 | 3,519.90 | 3,519.90 | 3,519.90 | 3,519.90 | 0.1K |
| 08:55 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 08:56 | 3,520.17 | 3,520.17 | 3,520.17 | 3,520.17 | 0.0K |
| 09:00 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.3K |
| 09:02 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 09:20 | 3,508.54 | 3,508.54 | 3,508.54 | 3,508.54 | 0.0K |
| 09:21 | 3,501.00 | 3,508.55 | 3,495.00 | 3,495.00 | 0.1K |
| 09:28 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 09:31 | 3,519.96 | 3,519.96 | 3,519.96 | 3,519.96 | 0.0K |
| 09:44 | 3,515.14 | 3,515.14 | 3,515.14 | 3,515.14 | 0.0K |
| 09:45 | 3,520.00 | 3,520.00 | 3,510.00 | 3,515.00 | 2.4K |
| 09:46 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.0K |
| 09:49 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 09:59 | 3,520.13 | 3,520.13 | 3,520.13 | 3,520.10 | 0.0K |
| 10:03 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 10:04 | 3,525.00 | 3,530.00 | 3,525.00 | 3,525.00 | 0.5K |
| 10:09 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.0K |
| 10:10 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 10:13 | 3,520.00 | 3,521.76 | 3,520.00 | 3,521.76 | 0.1K |
| 10:19 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.2K |
| 10:21 | 3,530.00 | 3,530.00 | 3,520.00 | 3,520.00 | 0.4K |
| 10:27 | 3,515.00 | 3,520.00 | 3,515.00 | 3,520.00 | 0.1K |
| 10:39 | 3,516.84 | 3,516.84 | 3,516.84 | 3,516.84 | 0.0K |
| 10:43 | 3,512.00 | 3,512.00 | 3,512.00 | 3,512.00 | 0.1K |
| 10:49 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.3K |
| 10:51 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 10:56 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.2K |
| 11:00 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:01 | 3,500.00 | 3,500.00 | 3,495.00 | 3,495.00 | 0.1K |
| 11:03 | 3,497.50 | 3,497.50 | 3,497.50 | 3,497.50 | 0.1K |
| 11:12 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 11:26 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:33 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 11:41 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 11:44 | 3,510.00 | 3,520.00 | 3,510.00 | 3,520.00 | 0.2K |
| 11:46 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.0K |
| 11:55 | 3,516.83 | 3,516.83 | 3,516.83 | 3,516.83 | 0.0K |
| 12:02 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:07 | 3,505.00 | 3,510.00 | 3,505.00 | 3,510.00 | 0.3K |
| 12:08 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.0K |
| 12:09 | 3,510.00 | 3,510.00 | 3,510.00 | 3,510.00 | 0.1K |
| 12:10 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:11 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 12:12 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 12:13 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 12:16 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 12:19 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.1K |
| 12:22 | 3,525.02 | 3,525.02 | 3,525.02 | 3,525.02 | 1.0K |
| 12:30 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 12:41 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 12:45 | 3,515.00 | 3,515.00 | 3,515.00 | 3,515.00 | 0.1K |
| 12:48 | 3,505.00 | 3,505.00 | 3,505.00 | 3,505.00 | 0.0K |
| 12:57 | 3,520.00 | 3,520.00 | 3,520.00 | 3,520.00 | 0.0K |
| 13:13 | 3,520.00 | 3,520.00 | 3,515.00 | 3,515.00 | 0.2K |
| 13:14 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.1K |
| 13:15 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 13:16 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 13:19 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 13:28 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:39 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:40 | 3,535.00 | 3,535.00 | 3,530.00 | 3,535.00 | 0.2K |
| 13:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 14:01 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 14:04 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:08 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:14 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 14:20 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.2K |
| 14:21 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 14:23 | 3,526.83 | 3,526.83 | 3,526.83 | 3,526.83 | 0.0K |
| 14:26 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.4K |
| 14:33 | 3,525.00 | 3,527.13 | 3,525.00 | 3,527.13 | 0.3K |
| 14:41 | 3,530.00 | 3,540.00 | 3,530.00 | 3,535.00 | 1.0K |
| 14:42 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.2K |
| 14:57 | 3,555.00 | 3,555.00 | 3,545.00 | 3,550.00 | 0.7K |
| 14:58 | 3,545.00 | 3,560.00 | 3,545.00 | 3,560.00 | 0.4K |
| 15:00 | 3,560.00 | 3,560.00 | 3,550.00 | 3,550.00 | 0.0K |
| 15:04 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 15:11 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 1.0K |
| 15:12 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:14 | 3,543.22 | 3,543.22 | 3,543.22 | 3,543.22 | 0.0K |
| 15:19 | 3,548.99 | 3,548.99 | 3,547.72 | 3,547.72 | 0.2K |
| 15:21 | 3,543.99 | 3,543.99 | 3,543.99 | 3,543.99 | 0.2K |
| 15:22 | 3,549.98 | 3,549.98 | 3,549.98 | 3,549.98 | 0.0K |
| 15:24 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 15:25 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.7K |
| 15:27 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 15:29 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 15:39 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.2K |
| 15:40 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 15:42 | 3,547.72 | 3,547.72 | 3,547.72 | 3,547.72 | 0.0K |
| 15:43 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 15:51 | 3,540.00 | 3,542.03 | 3,540.00 | 3,542.03 | 0.6K |
| 15:56 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 15:58 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.7K |
| 15:59 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 16:00 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.7K |
| 16:01 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.3K |
| 16:02 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 0.5K |
| 16:08 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.2K |
| 16:09 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 16:10 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 16:12 | 3,542.37 | 3,542.37 | 3,542.37 | 3,542.37 | 0.0K |
| 16:13 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 16:14 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 16:19 | 3,547.02 | 3,547.55 | 3,547.02 | 3,547.55 | 0.0K |
| 16:21 | 3,548.15 | 3,548.15 | 3,548.15 | 3,548.15 | 0.1K |
| 16:22 | 3,550.00 | 3,550.00 | 3,541.89 | 3,541.89 | 0.9K |
| 16:24 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 16:26 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
| 16:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 16:29 | 3,540.00 | 3,540.00 | 3,530.00 | 3,530.00 | 0.6K |
| 16:35 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 16.9K |