| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,687.55 | 3,687.55 | 3,655.00 | 3,655.00 | 0.0K |
| 08:06 | 3,647.50 | 3,647.50 | 3,647.50 | 3,647.50 | 0.1K |
| 08:14 | 3,665.15 | 3,665.15 | 3,665.15 | 3,665.15 | 0.0K |
| 08:15 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.1K |
| 08:17 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 08:22 | 3,630.00 | 3,630.00 | 3,615.00 | 3,615.00 | 0.2K |
| 08:24 | 3,611.37 | 3,621.73 | 3,611.37 | 3,621.73 | 0.5K |
| 08:31 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 08:34 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 08:35 | 3,616.74 | 3,616.74 | 3,616.74 | 3,616.74 | 0.1K |
| 08:38 | 3,618.57 | 3,618.57 | 3,618.57 | 3,618.57 | 0.2K |
| 08:42 | 3,617.56 | 3,617.56 | 3,617.56 | 3,617.56 | 0.1K |
| 08:43 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.0K |
| 09:27 | 3,615.65 | 3,615.65 | 3,615.65 | 3,615.70 | 0.2K |
| 09:42 | 3,620.00 | 3,625.00 | 3,610.00 | 3,610.00 | 0.2K |
| 09:45 | 3,605.00 | 3,605.00 | 3,605.00 | 3,605.00 | 0.1K |
| 09:48 | 3,618.94 | 3,618.94 | 3,618.94 | 3,618.94 | 1.1K |
| 09:50 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.2K |
| 09:55 | 3,635.00 | 3,640.00 | 3,630.00 | 3,640.00 | 0.1K |
| 09:59 | 3,640.05 | 3,640.05 | 3,640.05 | 3,640.05 | 0.0K |
| 10:09 | 3,634.78 | 3,634.78 | 3,634.78 | 3,634.78 | 0.3K |
| 10:12 | 3,632.96 | 3,632.96 | 3,632.96 | 3,632.96 | 1.1K |
| 10:22 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 10:24 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:27 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:30 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 10:40 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 10:41 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.2K |
| 10:44 | 3,626.70 | 3,626.70 | 3,626.70 | 3,626.70 | 0.1K |
| 10:49 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 10:55 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 10:59 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:03 | 3,631.69 | 3,631.69 | 3,631.69 | 3,631.69 | 0.1K |
| 11:20 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.4K |
| 11:23 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:28 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:34 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 11:36 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:48 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 11:50 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 11:51 | 3,618.38 | 3,618.38 | 3,618.38 | 3,618.38 | 0.1K |
| 12:14 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 0.9K |
| 12:17 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 12:25 | 3,632.58 | 3,632.58 | 3,630.00 | 3,630.00 | 0.2K |
| 12:26 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 12:29 | 3,630.00 | 3,630.00 | 3,620.00 | 3,620.00 | 0.2K |
| 12:31 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 12:32 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 12:36 | 3,623.69 | 3,623.69 | 3,623.69 | 3,623.69 | 0.1K |
| 12:47 | 3,622.50 | 3,622.50 | 3,622.50 | 3,622.50 | 0.1K |
| 12:48 | 3,625.05 | 3,625.05 | 3,625.05 | 3,625.05 | 0.1K |
| 12:49 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 12:50 | 3,616.56 | 3,616.56 | 3,616.56 | 3,616.56 | 0.0K |
| 12:54 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 12:55 | 3,614.42 | 3,615.00 | 3,614.42 | 3,615.00 | 0.3K |
| 13:00 | 3,605.00 | 3,605.32 | 3,605.00 | 3,605.32 | 0.3K |
| 13:01 | 3,610.00 | 3,613.00 | 3,610.00 | 3,613.00 | 0.4K |
| 13:03 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.1K |
| 13:06 | 3,610.00 | 3,610.00 | 3,610.00 | 3,610.00 | 0.0K |
| 13:18 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 13:30 | 3,615.00 | 3,620.00 | 3,615.00 | 3,620.00 | 0.3K |
| 13:37 | 3,615.00 | 3,615.00 | 3,615.00 | 3,615.00 | 0.1K |
| 13:38 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 13:47 | 3,615.00 | 3,615.00 | 3,610.00 | 3,610.00 | 0.0K |
| 13:48 | 3,615.00 | 3,620.00 | 3,615.00 | 3,620.00 | 0.5K |
| 13:50 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 13:53 | 3,625.05 | 3,625.05 | 3,625.05 | 3,625.05 | 0.2K |
| 13:57 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 13:59 | 3,630.00 | 3,640.00 | 3,630.00 | 3,635.00 | 5.5K |
| 14:04 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.0K |
| 14:05 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.1K |
| 14:06 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 14:13 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:16 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.2K |
| 14:18 | 3,637.50 | 3,637.50 | 3,637.50 | 3,637.50 | 0.1K |
| 14:19 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.1K |
| 14:23 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:26 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:31 | 3,635.00 | 3,635.00 | 3,620.00 | 3,620.00 | 0.0K |
| 14:38 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 14:43 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.0K |
| 14:54 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 14:55 | 3,635.00 | 3,635.00 | 3,620.00 | 3,620.00 | 0.7K |
| 14:59 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.1K |
| 15:02 | 3,615.00 | 3,625.00 | 3,615.00 | 3,625.00 | 0.4K |
| 15:08 | 3,625.07 | 3,625.07 | 3,625.07 | 3,625.07 | 1.0K |
| 15:13 | 3,629.97 | 3,629.97 | 3,629.97 | 3,630.00 | 0.0K |
| 15:14 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 0.4K |
| 15:15 | 3,635.00 | 3,635.00 | 3,635.00 | 3,635.00 | 0.0K |
| 15:17 | 3,625.00 | 3,625.00 | 3,625.00 | 3,625.00 | 0.1K |
| 15:19 | 3,626.70 | 3,626.70 | 3,626.70 | 3,626.70 | 0.1K |
| 15:20 | 3,630.00 | 3,630.00 | 3,630.00 | 3,630.00 | 9.6K |
| 15:21 | 3,635.00 | 3,635.00 | 3,625.00 | 3,625.00 | 0.1K |
| 15:25 | 3,635.00 | 3,640.00 | 3,635.00 | 3,640.00 | 0.0K |
| 15:26 | 3,635.38 | 3,645.00 | 3,635.38 | 3,640.00 | 0.3K |
| 15:28 | 3,640.00 | 3,640.00 | 3,640.00 | 3,640.00 | 0.0K |
| 15:29 | 3,655.00 | 3,665.00 | 3,655.00 | 3,665.00 | 0.9K |
| 15:30 | 3,665.00 | 3,665.00 | 3,650.00 | 3,650.00 | 1.5K |
| 15:32 | 3,648.60 | 3,648.60 | 3,648.60 | 3,648.60 | 0.2K |
| 15:34 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.0K |
| 15:35 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.1K |
| 15:36 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 15:44 | 3,650.00 | 3,650.00 | 3,645.00 | 3,645.00 | 0.2K |
| 15:45 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 1.0K |
| 15:47 | 3,655.00 | 3,655.00 | 3,650.00 | 3,650.00 | 0.1K |
| 15:48 | 3,655.00 | 3,655.00 | 3,650.00 | 3,655.00 | 0.1K |
| 15:50 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.2K |
| 15:51 | 3,655.00 | 3,670.00 | 3,652.50 | 3,652.50 | 2.0K |
| 15:52 | 3,660.00 | 3,665.00 | 3,660.00 | 3,665.00 | 0.1K |
| 15:55 | 3,661.65 | 3,675.00 | 3,661.65 | 3,675.00 | 0.0K |
| 15:56 | 3,670.00 | 3,675.00 | 3,670.00 | 3,670.00 | 0.1K |
| 15:58 | 3,675.00 | 3,675.00 | 3,665.00 | 3,665.00 | 0.2K |
| 16:00 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 16:01 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 16:02 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.1K |
| 16:03 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 16:04 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 16:05 | 3,675.00 | 3,675.00 | 3,675.00 | 3,675.00 | 0.0K |
| 16:06 | 3,680.00 | 3,685.00 | 3,680.00 | 3,685.00 | 0.1K |
| 16:07 | 3,685.00 | 3,685.00 | 3,680.05 | 3,680.05 | 0.0K |
| 16:08 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 16:09 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.1K |
| 16:10 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 16:15 | 3,675.00 | 3,685.00 | 3,675.00 | 3,685.00 | 0.1K |
| 16:17 | 3,675.39 | 3,675.39 | 3,675.39 | 3,675.39 | 0.2K |
| 16:19 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.1K |
| 16:26 | 3,680.00 | 3,690.00 | 3,680.00 | 3,690.00 | 0.2K |
| 16:27 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 1.0K |
| 16:28 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 16:29 | 3,690.00 | 3,691.69 | 3,685.00 | 3,685.00 | 0.7K |
| 16:35 | 3,700.00 | 3,700.00 | 3,655.08 | 3,700.00 | 39.7K |