| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:03 | 3,614.69 | 3,614.69 | 3,614.69 | 3,614.69 | 0.1K |
| 08:04 | 3,658.50 | 3,658.50 | 3,658.50 | 3,658.50 | 0.1K |
| 08:08 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 08:10 | 3,611.22 | 3,680.00 | 3,611.22 | 3,680.00 | 0.5K |
| 08:13 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.2K |
| 08:15 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.0K |
| 08:16 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 08:20 | 3,657.50 | 3,657.50 | 3,657.50 | 3,657.50 | 0.1K |
| 08:23 | 3,649.07 | 3,649.07 | 3,649.07 | 3,649.07 | 0.0K |
| 08:25 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 08:27 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 08:31 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 08:34 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 08:35 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 08:36 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 08:38 | 3,619.90 | 3,630.61 | 3,619.90 | 3,630.61 | 0.2K |
| 08:39 | 3,633.07 | 3,633.07 | 3,633.07 | 3,633.07 | 0.0K |
| 08:48 | 3,622.04 | 3,622.04 | 3,622.04 | 3,622.04 | 0.4K |
| 08:50 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 08:54 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 08:56 | 3,625.31 | 3,625.31 | 3,625.31 | 3,625.31 | 0.0K |
| 09:00 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 09:06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 09:11 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 09:12 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 0.1K |
| 09:20 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 09:24 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 09:26 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 09:29 | 3,615.01 | 3,615.01 | 3,615.01 | 3,615.01 | 0.1K |
| 09:43 | 3,617.71 | 3,617.71 | 3,617.71 | 3,617.71 | 0.1K |
| 09:44 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 09:45 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 09:47 | 3,610.95 | 3,610.95 | 3,610.95 | 3,610.95 | 0.1K |
| 09:48 | 3,610.94 | 3,610.94 | 3,610.94 | 3,610.90 | 0.1K |
| 09:59 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 10:00 | 3,625.90 | 3,625.90 | 3,625.90 | 3,625.90 | 0.0K |
| 10:06 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.2K |
| 10:08 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 10:09 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 10:23 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 10:41 | 3,615.28 | 3,615.28 | 3,615.28 | 3,615.28 | 0.1K |
| 10:54 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:56 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 11:02 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 11:24 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 11:31 | 3,630.00 | 3,630.00 | 3,625.00 | 3,625.00 | 0.1K |
| 11:39 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.4K |
| 11:44 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 11:48 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 11:51 | 3,625.00 | 3,625.00 | 3,615.00 | 3,615.00 | 0.0K |
| 11:53 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 11:55 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.5K |
| 11:57 | 3,620.00 | 3,620.00 | 3,606.77 | 3,606.77 | 3.1K |
| 12:00 | 3,605.00 | 3,610.00 | 3,605.00 | 3,610.00 | 1.7K |
| 12:01 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 12:04 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.5K |
| 12:05 | 3,590.00 | 3,607.99 | 3,590.00 | 3,607.99 | 1.5K |
| 12:08 | 3,596.72 | 3,596.72 | 3,596.72 | 3,596.72 | 0.0K |
| 12:17 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 12:20 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 12:26 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 12:29 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:39 | 3,586.40 | 3,586.40 | 3,586.40 | 3,586.40 | 0.1K |
| 12:45 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 12:47 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 12:50 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 12:58 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 13:01 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 13:09 | 3,596.39 | 3,596.39 | 3,596.39 | 3,596.39 | 0.1K |
| 13:16 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 13:17 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.2K |
| 13:18 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.2K |
| 13:26 | 3,591.40 | 3,591.40 | 3,591.40 | 3,591.40 | 0.1K |
| 13:30 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 13:40 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 13:41 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 13:42 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 13:43 | 3,594.98 | 3,594.98 | 3,594.98 | 3,594.98 | 0.3K |
| 13:46 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 13:51 | 3,587.55 | 3,587.55 | 3,587.55 | 3,587.55 | 0.2K |
| 13:58 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:06 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.2K |
| 14:09 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:16 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:20 | 3,588.03 | 3,588.03 | 3,588.03 | 3,588.03 | 0.1K |
| 14:26 | 3,584.28 | 3,584.28 | 3,584.28 | 3,584.28 | 0.1K |
| 14:31 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:32 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 14:35 | 3,590.00 | 3,590.00 | 3,580.00 | 3,580.00 | 0.1K |
| 14:36 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 14:37 | 3,587.74 | 3,587.74 | 3,587.74 | 3,587.74 | 0.2K |
| 14:41 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:43 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:45 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 14:47 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 14:48 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 14:52 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:53 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:54 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 14:57 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 14:58 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 14:59 | 3,592.94 | 3,592.94 | 3,592.94 | 3,592.90 | 0.1K |
| 15:01 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 15:02 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 15:03 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 15:05 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.0K |
| 15:06 | 3,593.13 | 3,593.13 | 3,593.13 | 3,593.13 | 0.1K |
| 15:09 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 15:12 | 3,591.71 | 3,591.71 | 3,591.71 | 3,591.71 | 0.0K |
| 15:13 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.2K |
| 15:16 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.5K |
| 15:17 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 15:18 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 15:19 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:29 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.2K |
| 15:30 | 3,590.00 | 3,590.00 | 3,585.00 | 3,585.00 | 0.0K |
| 15:31 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:33 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.3K |
| 15:34 | 3,580.00 | 3,580.00 | 3,579.02 | 3,579.02 | 0.2K |
| 15:35 | 3,580.00 | 3,585.00 | 3,580.00 | 3,585.00 | 0.0K |
| 15:37 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 15:43 | 3,585.00 | 3,585.00 | 3,585.00 | 3,585.00 | 0.1K |
| 15:44 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.1K |
| 15:45 | 3,587.59 | 3,587.59 | 3,587.59 | 3,587.59 | 0.0K |
| 15:46 | 3,580.00 | 3,580.00 | 3,580.00 | 3,580.00 | 0.0K |
| 15:48 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.0K |
| 15:49 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.1K |
| 15:50 | 3,590.00 | 3,590.00 | 3,590.00 | 3,590.00 | 0.1K |
| 15:53 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.7K |
| 15:54 | 3,595.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.3K |
| 15:55 | 3,595.00 | 3,595.00 | 3,590.00 | 3,590.00 | 0.1K |
| 15:57 | 3,590.00 | 3,595.00 | 3,590.00 | 3,595.00 | 0.0K |
| 16:00 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.0K |
| 16:03 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 16:04 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.1K |
| 16:05 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.1K |
| 16:06 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.4K |
| 16:11 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.5K |
| 16:12 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.2K |
| 16:13 | 3,597.50 | 3,597.50 | 3,597.50 | 3,597.50 | 0.0K |
| 16:14 | 3,595.00 | 3,600.00 | 3,595.00 | 3,600.00 | 0.8K |
| 16:15 | 3,595.00 | 3,597.50 | 3,595.00 | 3,597.50 | 0.1K |
| 16:17 | 3,600.00 | 3,600.00 | 3,595.00 | 3,595.00 | 0.0K |
| 16:18 | 3,595.00 | 3,595.00 | 3,595.00 | 3,595.00 | 0.0K |
| 16:20 | 3,600.00 | 3,600.00 | 3,600.00 | 3,600.00 | 0.2K |
| 16:22 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.3K |
| 16:23 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.0K |
| 16:24 | 3,600.00 | 3,605.00 | 3,600.00 | 3,605.00 | 0.3K |
| 16:26 | 3,610.00 | 3,610.00 | 3,605.00 | 3,605.00 | 0.2K |
| 16:27 | 3,615.00 | 3,615.00 | 3,610.00 | 3,612.08 | 0.5K |
| 16:28 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 0.2K |
| 16:35 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 43.3K |