| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,590.00 | 3,600.00 | 3,577.87 | 3,600.00 | 0.7K |
| 08:01 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 08:02 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 08:03 | 3,589.88 | 3,604.99 | 3,580.12 | 3,604.99 | 0.3K |
| 08:04 | 3,608.94 | 3,608.94 | 3,600.00 | 3,600.00 | 0.2K |
| 08:05 | 3,605.00 | 3,610.00 | 3,605.00 | 3,610.00 | 1.5K |
| 08:09 | 3,600.00 | 3,620.00 | 3,600.00 | 3,620.00 | 0.1K |
| 08:11 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.2K |
| 08:12 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 08:14 | 3,595.07 | 3,595.07 | 3,595.07 | 3,595.10 | 0.1K |
| 08:15 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 08:19 | 3,586.75 | 3,586.75 | 3,586.75 | 3,586.75 | 0.6K |
| 08:23 | 3,593.23 | 3,593.23 | 3,593.23 | 3,593.23 | 0.0K |
| 08:24 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 08:29 | 3,595.00 | 3,595.00 | 3,584.62 | 3,584.60 | 0.1K |
| 08:30 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 08:32 | 3,569.74 | 3,569.74 | 3,569.74 | 3,569.74 | 0.5K |
| 08:33 | 3,570.01 | 3,570.01 | 3,570.01 | 3,570.01 | 0.1K |
| 08:35 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 08:41 | 3,571.23 | 3,571.23 | 3,571.23 | 3,571.23 | 0.0K |
| 08:42 | 3,578.24 | 3,578.24 | 3,578.24 | 3,578.24 | 0.1K |
| 08:45 | 3,572.65 | 3,572.65 | 3,572.65 | 3,572.65 | 0.1K |
| 08:47 | 3,580.67 | 3,580.67 | 3,580.67 | 3,580.67 | 0.2K |
| 08:49 | 3,572.05 | 3,572.05 | 3,572.05 | 3,572.05 | 0.0K |
| 08:50 | 3,580.65 | 3,580.65 | 3,580.65 | 3,580.65 | 0.0K |
| 08:53 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 08:55 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.2K |
| 08:56 | 3,575.00 | 3,585.00 | 3,575.00 | 3,583.20 | 1.0K |
| 09:00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.3K |
| 09:01 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.2K |
| 09:02 | 3,588.79 | 3,588.79 | 3,588.79 | 3,588.79 | 0.2K |
| 09:04 | 3,595.12 | 3,595.12 | 3,595.12 | 3,595.12 | 0.1K |
| 09:07 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 09:12 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:13 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 1.0K |
| 09:16 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.3K |
| 09:17 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 09:22 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 09:26 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.3K |
| 09:31 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 2.0K |
| 09:32 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 09:33 | 3,596.11 | 3,596.11 | 3,596.11 | 3,596.11 | 0.1K |
| 09:42 | 3,596.44 | 3,596.44 | 3,596.44 | 3,596.44 | 0.6K |
| 09:55 | 3,595.28 | 3,595.28 | 3,595.28 | 3,595.28 | 0.1K |
| 09:56 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 09:59 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 10:00 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 10:01 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 10:02 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.4K |
| 10:03 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.5K |
| 10:04 | 3,605.00 | 3,610.00 | 3,605.00 | 3,610.00 | 16.7K |
| 10:05 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 10:06 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.1K |
| 10:07 | 3,603.72 | 3,603.72 | 3,603.72 | 3,603.72 | 0.7K |
| 10:16 | 3,609.69 | 3,609.69 | 3,609.69 | 3,609.69 | 0.1K |
| 10:18 | 3,609.47 | 3,609.47 | 3,609.45 | 3,609.45 | 0.3K |
| 10:19 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 10:23 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 10:25 | 3,615.00 | 3,615.00 | 3,605.00 | 3,605.00 | 0.9K |
| 10:30 | 3,606.73 | 3,606.73 | 3,606.73 | 3,606.73 | 0.0K |
| 10:34 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 10:44 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 10:45 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.2K |
| 10:48 | 3,605.75 | 3,605.75 | 3,605.75 | 3,605.75 | 0.3K |
| 10:49 | 3,600.00 | 3,605.00 | 3,600.00 | 3,605.00 | 1.0K |
| 10:51 | 3,600.19 | 3,600.19 | 3,600.19 | 3,600.19 | 0.3K |
| 10:52 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 10:54 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.4K |
| 10:55 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 10:56 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.5K |
| 10:57 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 10:58 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 11:04 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 11:07 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 11:10 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.5K |
| 11:11 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 11:13 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.4K |
| 11:17 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 11:18 | 3,590.18 | 3,590.18 | 3,590.18 | 3,590.20 | 0.2K |
| 11:22 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.5K |
| 11:27 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 11:28 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 0.2K |
| 11:29 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 11:32 | 3,579.15 | 3,579.15 | 3,579.15 | 3,579.15 | 0.1K |
| 11:33 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 11:41 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.5K |
| 11:45 | 3,580.00 | 3,580.00 | 3,575.00 | 3,575.00 | 0.2K |
| 11:46 | 3,581.99 | 3,581.99 | 3,581.99 | 3,581.99 | 0.2K |
| 11:47 | 3,577.76 | 3,577.76 | 3,575.00 | 3,575.00 | 0.1K |
| 11:51 | 3,575.00 | 3,575.00 | 3,573.26 | 3,573.26 | 0.2K |
| 11:53 | 3,580.24 | 3,580.24 | 3,580.24 | 3,580.24 | 0.0K |
| 12:05 | 3,577.75 | 3,577.75 | 3,577.75 | 3,577.75 | 0.1K |
| 12:11 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 0.5K |
| 12:19 | 3,574.55 | 3,574.55 | 3,574.55 | 3,574.50 | 0.0K |
| 12:27 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:28 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 12:29 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.2K |
| 12:31 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 12:43 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 12:58 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 13:02 | 3,603.18 | 3,603.18 | 3,603.18 | 3,603.20 | 0.4K |
| 13:04 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 13:05 | 3,597.50 | 3,597.50 | 3,597.50 | 3,597.50 | 0.1K |
| 13:08 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:20 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 13:22 | 3,597.94 | 3,597.94 | 3,597.94 | 3,597.94 | 0.0K |
| 13:25 | 3,597.72 | 3,597.72 | 3,597.72 | 3,597.72 | 0.0K |
| 13:28 | 3,600.29 | 3,600.29 | 3,600.29 | 3,600.30 | 0.5K |
| 13:32 | 3,595.00 | 3,595.00 | 3,590.00 | 3,590.00 | 0.2K |
| 13:38 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 13:43 | 3,587.46 | 3,587.46 | 3,587.46 | 3,587.46 | 0.0K |
| 13:47 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 3.4K |
| 13:48 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 13:55 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.2K |
| 13:56 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 14:09 | 3,574.55 | 3,574.55 | 3,574.55 | 3,574.55 | 0.1K |
| 14:10 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:20 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:22 | 3,574.91 | 3,574.91 | 3,574.91 | 3,574.91 | 0.0K |
| 14:24 | 3,574.20 | 3,574.20 | 3,574.20 | 3,574.20 | 0.0K |
| 14:25 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:28 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:30 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 14:32 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 14:34 | 3,570.52 | 3,570.52 | 3,570.52 | 3,570.52 | 0.0K |
| 14:37 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 14:41 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 14:42 | 3,577.50 | 3,577.50 | 3,565.00 | 3,565.00 | 0.1K |
| 14:45 | 3,570.35 | 3,570.35 | 3,570.35 | 3,570.35 | 0.3K |
| 14:53 | 3,576.74 | 3,576.74 | 3,576.74 | 3,576.74 | 1.0K |
| 15:01 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 15:03 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.3K |
| 15:04 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:06 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.2K |
| 15:07 | 3,550.00 | 3,550.17 | 3,550.00 | 3,550.17 | 0.4K |
| 15:11 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.4K |
| 15:12 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:20 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:31 | 3,555.00 | 3,560.00 | 3,555.00 | 3,557.10 | 0.3K |
| 15:32 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 15:37 | 3,562.01 | 3,562.01 | 3,562.01 | 3,562.01 | 0.1K |
| 15:41 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:45 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.3K |
| 15:47 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 15:49 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.4K |
| 15:51 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 15:52 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 0.0K |
| 15:53 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:55 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 15:57 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 15:59 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:00 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 16:02 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 16:04 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 16:10 | 3,560.00 | 3,565.00 | 3,560.00 | 3,565.00 | 0.7K |
| 16:11 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 16:17 | 3,565.00 | 3,570.00 | 3,565.00 | 3,570.00 | 0.4K |
| 16:18 | 3,570.00 | 3,575.00 | 3,570.00 | 3,575.00 | 0.4K |
| 16:19 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 16:21 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.3K |
| 16:22 | 3,566.80 | 3,575.00 | 3,560.00 | 3,560.00 | 0.7K |
| 16:26 | 3,575.33 | 3,575.33 | 3,575.00 | 3,575.00 | 0.4K |
| 16:27 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 16:35 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 29.1K |