| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,534.95 | 3,534.95 | 3,534.95 | 3,534.95 | 1.4K |
| 08:01 | 3,550.39 | 3,550.39 | 3,550.39 | 3,550.39 | 0.1K |
| 08:03 | 3,562.64 | 3,562.64 | 3,562.64 | 3,562.64 | 0.1K |
| 08:09 | 3,560.47 | 3,560.47 | 3,560.47 | 3,560.47 | 0.4K |
| 08:18 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 08:32 | 3,557.20 | 3,557.20 | 3,557.20 | 3,557.20 | 0.1K |
| 08:35 | 3,555.00 | 3,555.00 | 3,555.00 | 3,555.00 | 0.0K |
| 08:38 | 3,565.00 | 3,565.00 | 3,565.00 | 3,565.00 | 0.1K |
| 08:49 | 3,575.00 | 3,575.00 | 3,570.00 | 3,570.00 | 0.3K |
| 08:52 | 3,560.00 | 3,560.00 | 3,560.00 | 3,560.00 | 0.0K |
| 09:04 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 09:05 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 09:06 | 3,575.27 | 3,575.27 | 3,575.27 | 3,575.27 | 0.1K |
| 09:08 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:17 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 09:18 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 09:27 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.3K |
| 09:30 | 3,575.00 | 3,590.00 | 3,575.00 | 3,590.00 | 1.2K |
| 09:40 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 09:42 | 3,589.49 | 3,589.49 | 3,589.49 | 3,589.49 | 0.1K |
| 09:45 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 09:53 | 3,591.46 | 3,591.46 | 3,591.46 | 3,591.46 | 0.0K |
| 09:54 | 3,593.01 | 3,593.01 | 3,593.01 | 3,593.01 | 0.1K |
| 09:55 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 09:58 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:00 | 3,587.14 | 3,587.14 | 3,587.14 | 3,587.14 | 0.0K |
| 10:01 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 10:05 | 3,588.54 | 3,588.54 | 3,588.54 | 3,588.54 | 0.1K |
| 10:10 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 10:13 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.4K |
| 10:15 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 10:20 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 10:33 | 3,592.13 | 3,592.13 | 3,592.13 | 3,592.13 | 0.1K |
| 10:42 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:49 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:51 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 10:54 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:55 | 3,596.54 | 3,596.54 | 3,596.54 | 3,596.54 | 0.5K |
| 10:57 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 10:59 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 11:03 | 3,601.42 | 3,601.42 | 3,601.42 | 3,601.42 | 0.2K |
| 11:12 | 3,601.41 | 3,601.41 | 3,601.41 | 3,601.41 | 0.2K |
| 11:15 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 11:18 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 11:23 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 11:31 | 3,605.00 | 3,608.14 | 3,605.00 | 3,608.14 | 1.1K |
| 11:32 | 3,608.35 | 3,610.00 | 3,608.35 | 3,610.00 | 1.1K |
| 11:33 | 3,619.00 | 3,619.00 | 3,619.00 | 3,619.00 | 0.6K |
| 11:47 | 3,613.80 | 3,613.80 | 3,613.80 | 3,613.80 | 0.0K |
| 11:56 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 11:58 | 3,617.85 | 3,617.85 | 3,617.85 | 3,617.85 | 0.0K |
| 11:59 | 3,613.81 | 3,613.81 | 3,613.81 | 3,613.81 | 0.3K |
| 12:02 | 3,613.10 | 3,613.10 | 3,613.10 | 3,613.10 | 0.8K |
| 12:03 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:20 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:23 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 12:28 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:31 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:36 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.5K |
| 12:37 | 3,621.41 | 3,621.41 | 3,621.41 | 3,621.41 | 0.1K |
| 12:38 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 12:40 | 3,623.01 | 3,623.01 | 3,623.01 | 3,623.01 | 0.1K |
| 12:49 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 12:52 | 3,625.00 | 3,635.00 | 3,625.00 | 3,635.00 | 0.1K |
| 12:53 | 3,625.00 | 3,625.00 | 3,615.00 | 3,615.00 | 0.3K |
| 12:59 | 3,620.00 | 3,620.00 | 3,615.00 | 3,615.00 | 0.2K |
| 13:00 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 13:02 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:04 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:10 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 13:12 | 3,618.00 | 3,618.00 | 3,618.00 | 3,618.00 | 0.3K |
| 13:13 | 3,610.00 | 3,620.00 | 3,610.00 | 3,620.00 | 0.2K |
| 13:15 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.2K |
| 13:29 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:33 | 3,605.00 | 3,605.00 | 3,600.00 | 3,600.00 | 0.1K |
| 13:40 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:43 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.1K |
| 13:46 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.1K |
| 13:49 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 13:50 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.3K |
| 14:12 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.2K |
| 14:14 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 14:17 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.2K |
| 14:19 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:23 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.3K |
| 14:32 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 14:34 | 3,575.00 | 3,580.00 | 3,575.00 | 3,580.00 | 0.1K |
| 14:43 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.0K |
| 14:45 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 14:47 | 3,570.00 | 3,570.00 | 3,570.00 | 3,570.00 | 0.1K |
| 14:49 | 3,574.36 | 3,574.36 | 3,574.36 | 3,574.36 | 0.0K |
| 14:50 | 3,575.00 | 3,575.00 | 3,575.00 | 3,575.00 | 0.1K |
| 14:51 | 3,572.50 | 3,572.50 | 3,572.50 | 3,572.50 | 0.0K |
| 14:57 | 3,577.50 | 3,580.00 | 3,577.50 | 3,580.00 | 0.1K |
| 15:06 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 15:11 | 3,578.81 | 3,578.81 | 3,578.81 | 3,578.81 | 0.2K |
| 15:12 | 3,583.01 | 3,583.01 | 3,583.01 | 3,583.01 | 0.2K |
| 15:13 | 3,585.00 | 3,585.00 | 3,584.79 | 3,584.79 | 0.3K |
| 15:17 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 15:18 | 3,585.00 | 3,585.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:27 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 15:32 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.3K |
| 15:41 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 15:42 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 15:45 | 3,588.04 | 3,588.04 | 3,588.04 | 3,588.04 | 0.4K |
| 15:53 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 15:55 | 3,595.00 | 3,595.00 | 3,586.10 | 3,586.10 | 0.0K |
| 15:56 | 3,595.00 | 3,605.00 | 3,595.00 | 3,595.00 | 0.8K |
| 15:57 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 15:58 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 16:01 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 16:05 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 16:06 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.3K |
| 16:07 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 16:08 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 16:16 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.7K |
| 16:22 | 3,610.00 | 3,613.05 | 3,610.00 | 3,613.05 | 0.1K |
| 16:25 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.4K |
| 16:26 | 3,630.00 | 3,635.00 | 3,628.40 | 3,628.40 | 0.3K |
| 16:27 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.2K |
| 16:29 | 3,628.11 | 3,628.11 | 3,628.11 | 3,628.11 | 0.6K |
| 16:35 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 18.7K |