| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,620.00 | 3,620.00 | 3,555.00 | 3,590.00 | 0.0K |
| 08:03 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 08:20 | 3,590.00 | 3,600.00 | 3,585.00 | 3,585.00 | 0.1K |
| 08:24 | 3,590.54 | 3,593.00 | 3,590.54 | 3,593.00 | 1.4K |
| 08:26 | 3,588.72 | 3,588.72 | 3,588.72 | 3,588.72 | 0.0K |
| 08:30 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 08:33 | 3,594.95 | 3,594.95 | 3,594.95 | 3,594.95 | 0.0K |
| 08:49 | 3,583.63 | 3,583.63 | 3,583.63 | 3,583.63 | 0.0K |
| 08:50 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 08:51 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 08:52 | 3,570.00 | 3,580.00 | 3,570.00 | 3,580.00 | 0.2K |
| 08:54 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 08:55 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 09:01 | 3,574.53 | 3,574.53 | 3,574.53 | 3,574.53 | 0.1K |
| 09:04 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:05 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.0K |
| 09:10 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 09:12 | 3,559.15 | 3,559.15 | 3,559.15 | 3,559.15 | 0.1K |
| 09:14 | 3,559.90 | 3,559.90 | 3,559.90 | 3,559.90 | 0.1K |
| 09:15 | 3,559.46 | 3,559.46 | 3,559.46 | 3,559.46 | 0.0K |
| 09:18 | 3,565.00 | 3,565.00 | 3,560.00 | 3,560.00 | 0.4K |
| 09:21 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 09:22 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:23 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 09:24 | 3,548.82 | 3,548.82 | 3,547.54 | 3,547.54 | 0.1K |
| 09:26 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 09:27 | 3,549.39 | 3,549.39 | 3,549.39 | 3,549.39 | 1.5K |
| 09:41 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 09:42 | 3,547.78 | 3,554.99 | 3,547.78 | 3,554.99 | 0.8K |
| 09:48 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:50 | 3,545.11 | 3,545.11 | 3,540.00 | 3,540.00 | 1.2K |
| 09:51 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 09:52 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:01 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.2K |
| 10:05 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 10:07 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.2K |
| 10:09 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 10:14 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 10:18 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.0K |
| 10:21 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.1K |
| 10:22 | 3,555.00 | 3,555.00 | 3,550.00 | 3,550.00 | 1.3K |
| 10:23 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.3K |
| 10:24 | 3,552.92 | 3,552.92 | 3,552.92 | 3,552.92 | 0.0K |
| 10:33 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 10:34 | 3,556.57 | 3,556.57 | 3,556.57 | 3,556.57 | 0.0K |
| 10:38 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.1K |
| 10:39 | 3,559.97 | 3,559.97 | 3,559.97 | 3,559.97 | 0.0K |
| 10:45 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.7K |
| 10:47 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.0K |
| 10:48 | 3,546.40 | 3,546.40 | 3,546.40 | 3,546.40 | 0.0K |
| 10:49 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.2K |
| 10:50 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 10:51 | 3,546.03 | 3,546.03 | 3,546.03 | 3,546.03 | 0.1K |
| 10:52 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 10:55 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 10:57 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.0K |
| 11:07 | 3,546.02 | 3,546.02 | 3,546.02 | 3,546.02 | 0.0K |
| 11:12 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 11:29 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 11:46 | 3,538.81 | 3,538.81 | 3,538.81 | 3,538.81 | 0.2K |
| 11:49 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.1K |
| 12:30 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.2K |
| 12:42 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 12:51 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 13:05 | 3,545.96 | 3,545.96 | 3,545.96 | 3,545.96 | 0.1K |
| 13:11 | 3,541.88 | 3,541.88 | 3,541.88 | 3,541.88 | 0.3K |
| 13:15 | 3,540.95 | 3,540.95 | 3,540.00 | 3,540.00 | 0.1K |
| 13:18 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:22 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:27 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.0K |
| 13:36 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.0K |
| 13:37 | 3,525.56 | 3,525.56 | 3,525.56 | 3,525.56 | 0.3K |
| 13:47 | 3,534.96 | 3,534.96 | 3,534.96 | 3,534.96 | 0.0K |
| 13:55 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.3K |
| 14:09 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.3K |
| 14:18 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:27 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.1K |
| 14:31 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 14:41 | 3,536.92 | 3,536.92 | 3,536.92 | 3,536.92 | 0.0K |
| 14:42 | 3,534.93 | 3,534.93 | 3,534.93 | 3,534.93 | 0.0K |
| 14:49 | 3,540.00 | 3,540.00 | 3,540.00 | 3,540.00 | 0.3K |
| 14:52 | 3,540.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.4K |
| 14:58 | 3,535.00 | 3,540.00 | 3,535.00 | 3,535.00 | 0.1K |
| 15:02 | 3,535.00 | 3,535.00 | 3,535.00 | 3,535.00 | 0.1K |
| 15:04 | 3,535.00 | 3,535.00 | 3,530.00 | 3,530.00 | 0.4K |
| 15:10 | 3,528.30 | 3,528.30 | 3,528.30 | 3,528.30 | 0.0K |
| 15:13 | 3,525.00 | 3,525.00 | 3,525.00 | 3,525.00 | 0.0K |
| 15:28 | 3,530.00 | 3,530.00 | 3,530.00 | 3,530.00 | 0.1K |
| 15:29 | 3,530.00 | 3,530.00 | 3,527.34 | 3,527.34 | 0.1K |
| 15:30 | 3,535.00 | 3,540.00 | 3,535.00 | 3,540.00 | 0.4K |
| 15:31 | 3,545.00 | 3,545.00 | 3,545.00 | 3,545.00 | 0.3K |
| 15:35 | 3,540.00 | 3,545.00 | 3,535.00 | 3,537.50 | 0.3K |
| 15:37 | 3,545.00 | 3,545.00 | 3,540.00 | 3,540.00 | 2.8K |
| 15:40 | 3,545.00 | 3,550.00 | 3,545.00 | 3,550.00 | 1.3K |
| 15:41 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:43 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:44 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 3.2K |
| 15:46 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 15:47 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.3K |
| 15:55 | 3,558.90 | 3,558.90 | 3,558.90 | 3,558.90 | 0.0K |
| 15:56 | 3,550.00 | 3,555.00 | 3,550.00 | 3,555.00 | 2.2K |
| 16:00 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:06 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.0K |
| 16:07 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:09 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 0.1K |
| 16:14 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:15 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:20 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 16:22 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.4K |
| 16:28 | 3,550.00 | 3,550.00 | 3,546.17 | 3,546.17 | 0.3K |
| 16:29 | 3,550.00 | 3,550.00 | 3,545.00 | 3,545.00 | 0.1K |
| 16:35 | 3,550.00 | 3,550.00 | 3,550.00 | 3,550.00 | 19.8K |