| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 3,669.62 | 3,669.62 | 3,669.62 | 3,669.62 | 0.4K |
| 08:03 | 3,675.00 | 3,675.00 | 3,525.00 | 3,525.00 | 0.0K |
| 08:04 | 3,675.00 | 3,675.00 | 3,659.00 | 3,659.00 | 0.1K |
| 08:08 | 3,594.84 | 3,594.84 | 3,594.84 | 3,594.84 | 0.1K |
| 08:11 | 3,660.00 | 3,660.00 | 3,650.00 | 3,650.00 | 0.3K |
| 08:12 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 08:13 | 3,661.25 | 3,661.25 | 3,661.25 | 3,661.25 | 0.4K |
| 08:15 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 08:16 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.00 | 0.0K |
| 08:40 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 08:51 | 3,671.92 | 3,671.92 | 3,671.92 | 3,671.92 | 0.0K |
| 08:55 | 3,660.00 | 3,660.00 | 3,650.00 | 3,650.00 | 0.2K |
| 08:56 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.0K |
| 08:57 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 08:59 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.0K |
| 09:01 | 3,649.48 | 3,649.48 | 3,649.48 | 3,649.50 | 0.1K |
| 09:09 | 3,667.88 | 3,667.88 | 3,667.88 | 3,667.88 | 0.1K |
| 09:32 | 3,685.48 | 3,688.11 | 3,685.48 | 3,688.11 | 0.1K |
| 09:40 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 09:42 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 09:46 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 09:47 | 3,689.91 | 3,689.91 | 3,689.91 | 3,689.91 | 0.1K |
| 09:51 | 3,689.96 | 3,689.96 | 3,685.00 | 3,685.00 | 0.3K |
| 09:56 | 3,689.50 | 3,689.50 | 3,689.50 | 3,689.50 | 0.2K |
| 10:24 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 10:36 | 3,682.05 | 3,682.05 | 3,682.05 | 3,682.05 | 0.0K |
| 10:40 | 3,681.57 | 3,681.57 | 3,681.57 | 3,681.57 | 0.2K |
| 10:47 | 3,681.96 | 3,681.96 | 3,681.96 | 3,681.96 | 0.1K |
| 10:52 | 3,685.00 | 3,685.00 | 3,680.00 | 3,680.00 | 0.5K |
| 10:53 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:54 | 3,694.50 | 3,694.50 | 3,685.00 | 3,685.00 | 0.2K |
| 11:02 | 3,685.27 | 3,685.27 | 3,685.27 | 3,685.27 | 0.0K |
| 11:10 | 3,675.00 | 3,690.00 | 3,675.00 | 3,690.00 | 0.3K |
| 11:12 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 11:21 | 3,682.05 | 3,682.05 | 3,681.95 | 3,681.95 | 0.0K |
| 11:30 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 11:38 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 11:44 | 3,683.10 | 3,683.10 | 3,683.10 | 3,683.10 | 0.1K |
| 11:51 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.3K |
| 11:53 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 12:00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:24 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:29 | 3,705.00 | 3,710.00 | 3,705.00 | 3,710.00 | 0.2K |
| 12:45 | 3,714.04 | 3,714.04 | 3,714.04 | 3,714.04 | 0.0K |
| 12:50 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 0.1K |
| 13:00 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 13:13 | 3,685.00 | 3,690.00 | 3,685.00 | 3,685.00 | 0.1K |
| 13:54 | 3,691.50 | 3,691.50 | 3,691.50 | 3,691.50 | 0.0K |
| 14:00 | 3,685.00 | 3,690.00 | 3,685.00 | 3,690.00 | 0.1K |
| 14:06 | 3,690.00 | 3,700.00 | 3,690.00 | 3,700.00 | 0.1K |
| 14:07 | 3,705.00 | 3,705.68 | 3,700.00 | 3,705.68 | 0.6K |
| 14:17 | 3,710.98 | 3,710.98 | 3,710.98 | 3,711.00 | 0.0K |
| 14:19 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 14:22 | 3,708.32 | 3,708.32 | 3,708.32 | 3,708.32 | 0.0K |
| 14:29 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 14:39 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 14:42 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 14:48 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 14:53 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.3K |
| 14:55 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 14:56 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:00 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.2K |
| 15:02 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 15:04 | 3,708.43 | 3,708.43 | 3,708.43 | 3,708.40 | 0.1K |
| 15:07 | 3,715.00 | 3,715.00 | 3,709.46 | 3,710.00 | 0.1K |
| 15:09 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 15:11 | 3,714.07 | 3,715.00 | 3,714.07 | 3,715.00 | 0.0K |
| 15:13 | 3,724.98 | 3,724.98 | 3,723.36 | 3,723.36 | 0.2K |
| 15:17 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.3K |
| 15:21 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 15:22 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 15:26 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 15:30 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 15:35 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:36 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 15:39 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:43 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.2K |
| 15:44 | 3,692.50 | 3,692.50 | 3,690.00 | 3,690.00 | 0.0K |
| 15:46 | 3,690.00 | 3,690.73 | 3,690.00 | 3,690.73 | 0.1K |
| 15:54 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.2K |
| 15:55 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 15:56 | 3,695.00 | 3,700.00 | 3,695.00 | 3,695.00 | 0.1K |
| 15:57 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 16:03 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 16:07 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 16:11 | 3,710.68 | 3,710.68 | 3,710.68 | 3,710.68 | 0.0K |
| 16:13 | 3,712.00 | 3,712.00 | 3,712.00 | 3,712.00 | 0.1K |
| 16:19 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 16:20 | 3,708.72 | 3,715.00 | 3,708.72 | 3,715.00 | 0.1K |
| 16:26 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 16:28 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.2K |
| 16:29 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 16:35 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 21.0K |