| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,995.00 | 4,001.24 | 3,995.00 | 4,001.24 | 0.8K |
| 08:02 | 3,975.00 | 3,996.33 | 3,975.00 | 3,996.33 | 0.2K |
| 08:03 | 3,996.28 | 3,996.28 | 3,984.10 | 3,984.10 | 0.0K |
| 08:06 | 4,000.22 | 4,000.22 | 4,000.22 | 4,000.22 | 0.1K |
| 08:20 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 08:24 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 08:25 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.2K |
| 08:26 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.3K |
| 08:27 | 4,015.53 | 4,015.53 | 4,015.53 | 4,015.53 | 0.0K |
| 08:28 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 08:29 | 4,005.49 | 4,010.00 | 4,005.00 | 4,005.00 | 0.6K |
| 08:30 | 4,005.00 | 4,005.00 | 4,000.00 | 4,005.00 | 0.1K |
| 08:31 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 08:34 | 3,994.35 | 3,994.35 | 3,994.35 | 3,994.35 | 0.1K |
| 08:36 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.0K |
| 08:37 | 3,985.00 | 3,995.00 | 3,985.00 | 3,995.00 | 0.2K |
| 08:38 | 4,005.00 | 4,005.00 | 3,997.88 | 3,997.88 | 0.2K |
| 08:39 | 4,005.50 | 4,010.00 | 4,005.50 | 4,010.00 | 1.0K |
| 08:41 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.0K |
| 08:42 | 4,003.78 | 4,007.01 | 4,003.78 | 4,007.01 | 0.2K |
| 08:43 | 4,000.00 | 4,010.00 | 4,000.00 | 4,010.00 | 0.2K |
| 08:45 | 4,010.00 | 4,015.00 | 4,010.00 | 4,015.00 | 0.2K |
| 08:47 | 4,017.09 | 4,017.09 | 4,017.09 | 4,017.09 | 0.1K |
| 08:51 | 4,017.35 | 4,017.35 | 4,017.35 | 4,017.35 | 0.0K |
| 08:52 | 4,017.82 | 4,017.82 | 4,017.82 | 4,017.82 | 0.1K |
| 08:53 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 08:55 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.1K |
| 08:57 | 4,010.00 | 4,010.00 | 4,010.00 | 4,010.00 | 0.0K |
| 08:59 | 4,005.00 | 4,005.00 | 4,005.00 | 4,005.00 | 0.1K |
| 09:00 | 4,000.00 | 4,000.00 | 3,985.00 | 3,985.00 | 0.1K |
| 09:01 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 09:02 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 09:03 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 09:04 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 09:05 | 3,990.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.5K |
| 09:06 | 3,995.00 | 3,995.00 | 3,990.00 | 3,990.00 | 0.0K |
| 09:08 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 0.0K |
| 09:10 | 3,979.45 | 3,979.45 | 3,979.45 | 3,979.45 | 0.1K |
| 09:11 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 09:16 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 09:17 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 09:18 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.0K |
| 09:19 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 09:20 | 3,968.12 | 3,968.12 | 3,960.00 | 3,960.00 | 0.2K |
| 09:22 | 3,966.70 | 3,966.70 | 3,966.70 | 3,966.70 | 0.2K |
| 09:23 | 3,965.00 | 3,965.00 | 3,960.00 | 3,960.00 | 0.0K |
| 09:24 | 3,956.70 | 3,965.00 | 3,956.70 | 3,965.00 | 0.1K |
| 09:26 | 3,962.16 | 3,962.16 | 3,962.16 | 3,962.16 | 0.0K |
| 09:27 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 09:28 | 3,965.00 | 3,980.00 | 3,965.00 | 3,980.00 | 0.5K |
| 09:31 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 09:33 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 09:35 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 09:38 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 09:41 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 09:45 | 3,990.00 | 3,990.00 | 3,988.11 | 3,988.11 | 0.1K |
| 09:46 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 09:50 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 09:55 | 3,987.84 | 3,987.84 | 3,987.84 | 3,987.84 | 0.3K |
| 09:57 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.2K |
| 09:58 | 4,000.00 | 4,000.00 | 4,000.00 | 4,000.00 | 0.1K |
| 10:01 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 10:11 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 10:12 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 0.1K |
| 10:13 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 10:14 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 10:15 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 10:18 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 10:19 | 3,965.00 | 3,965.00 | 3,960.00 | 3,960.00 | 0.1K |
| 10:20 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 10:22 | 3,960.00 | 3,965.00 | 3,960.00 | 3,960.00 | 0.1K |
| 10:23 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:26 | 3,962.47 | 3,962.47 | 3,955.00 | 3,955.00 | 0.1K |
| 10:28 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:32 | 3,955.00 | 3,957.05 | 3,955.00 | 3,957.05 | 0.0K |
| 10:33 | 3,957.37 | 3,957.37 | 3,957.37 | 3,957.37 | 0.0K |
| 10:34 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 10:35 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:36 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 10:42 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:46 | 3,962.95 | 3,962.95 | 3,962.95 | 3,962.95 | 0.1K |
| 10:52 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.1K |
| 10:54 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 10:56 | 3,955.00 | 3,963.36 | 3,955.00 | 3,963.36 | 0.2K |
| 10:58 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.2K |
| 10:59 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.1K |
| 11:00 | 3,955.00 | 3,958.20 | 3,950.00 | 3,955.00 | 0.2K |
| 11:02 | 3,958.12 | 3,958.12 | 3,958.12 | 3,958.12 | 0.0K |
| 11:05 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.5K |
| 11:07 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 11:08 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.1K |
| 11:09 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:13 | 3,968.25 | 3,970.00 | 3,968.25 | 3,970.00 | 0.1K |
| 11:16 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 11:19 | 3,964.40 | 3,964.40 | 3,964.40 | 3,964.40 | 0.1K |
| 11:25 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.1K |
| 11:27 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:37 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:46 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 11:56 | 3,951.62 | 3,951.62 | 3,951.62 | 3,951.62 | 0.1K |
| 11:57 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 12:00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 12:02 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.3K |
| 12:04 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 12:05 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 12:12 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 12:15 | 3,950.00 | 3,958.69 | 3,950.00 | 3,958.69 | 0.2K |
| 12:16 | 3,956.49 | 3,956.49 | 3,956.49 | 3,956.49 | 0.1K |
| 12:26 | 3,950.00 | 3,950.00 | 3,945.00 | 3,945.00 | 0.1K |
| 12:28 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 12:30 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.0K |
| 12:32 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 12:47 | 3,945.65 | 3,945.65 | 3,945.65 | 3,945.65 | 0.1K |
| 12:48 | 3,946.83 | 3,946.83 | 3,946.83 | 3,946.83 | 0.0K |
| 12:50 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 12:51 | 3,950.00 | 3,950.00 | 3,947.20 | 3,947.20 | 0.4K |
| 12:53 | 3,935.00 | 3,950.00 | 3,935.00 | 3,950.00 | 0.0K |
| 12:56 | 3,945.92 | 3,945.92 | 3,945.92 | 3,945.92 | 0.1K |
| 13:01 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 13:03 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 13:04 | 3,940.50 | 3,955.00 | 3,940.50 | 3,955.00 | 1.5K |
| 13:05 | 3,965.00 | 3,965.00 | 3,935.00 | 3,935.00 | 0.1K |
| 13:06 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.2K |
| 13:08 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 13:09 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 13:13 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.3K |
| 13:28 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.2K |
| 13:29 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 13:30 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.2K |
| 13:31 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 13:32 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 13:37 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 13:41 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 13:49 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 13:50 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 13:51 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.2K |
| 13:55 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 13:56 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 13:57 | 3,945.91 | 3,945.91 | 3,945.91 | 3,945.91 | 0.0K |
| 13:59 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 14:07 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 14:09 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 14:10 | 3,939.99 | 3,939.99 | 3,939.99 | 3,939.99 | 2.9K |
| 14:15 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:18 | 3,932.93 | 3,932.93 | 3,932.93 | 3,932.93 | 0.0K |
| 14:20 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:22 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:26 | 3,931.86 | 3,931.86 | 3,931.86 | 3,931.86 | 0.0K |
| 14:28 | 3,925.00 | 3,950.00 | 3,925.00 | 3,950.00 | 1.0K |
| 14:29 | 3,956.94 | 3,956.94 | 3,956.94 | 3,956.94 | 0.0K |
| 14:31 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 14:32 | 3,950.00 | 3,961.03 | 3,950.00 | 3,961.03 | 0.9K |
| 14:33 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 14:35 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 14:38 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 14:41 | 3,958.43 | 3,958.43 | 3,958.43 | 3,958.43 | 0.1K |
| 14:43 | 3,960.00 | 3,980.00 | 3,960.00 | 3,980.00 | 0.4K |
| 14:44 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.1K |
| 14:45 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 14:46 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.0K |
| 14:48 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 0.2K |
| 14:50 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 14:55 | 3,970.00 | 3,980.00 | 3,970.00 | 3,980.00 | 0.5K |
| 14:59 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 15:00 | 3,980.00 | 3,995.00 | 3,980.00 | 3,990.00 | 0.6K |
| 15:02 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.2K |
| 15:03 | 3,990.00 | 3,994.98 | 3,988.79 | 3,994.98 | 0.2K |
| 15:07 | 3,985.00 | 3,990.00 | 3,985.00 | 3,987.95 | 0.2K |
| 15:11 | 3,982.25 | 3,982.25 | 3,982.25 | 3,982.25 | 0.1K |
| 15:13 | 3,989.01 | 3,990.00 | 3,989.01 | 3,990.00 | 0.1K |
| 15:18 | 3,992.96 | 3,992.96 | 3,992.96 | 3,993.00 | 0.0K |
| 15:26 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.3K |
| 15:27 | 3,993.98 | 3,993.98 | 3,993.98 | 3,993.98 | 0.0K |
| 15:30 | 3,990.00 | 3,992.96 | 3,990.00 | 3,992.96 | 0.1K |
| 15:31 | 3,994.56 | 3,994.56 | 3,994.56 | 3,994.56 | 0.1K |
| 15:33 | 3,995.00 | 3,995.00 | 3,995.00 | 3,995.00 | 0.1K |
| 15:34 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.2K |
| 15:41 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 15:42 | 3,975.00 | 3,985.00 | 3,975.00 | 3,985.00 | 0.2K |
| 15:53 | 3,979.78 | 3,985.00 | 3,979.78 | 3,985.00 | 0.0K |
| 15:56 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 16:01 | 3,975.00 | 3,990.00 | 3,975.00 | 3,990.00 | 1.1K |
| 16:02 | 3,985.00 | 3,985.00 | 3,980.00 | 3,980.00 | 0.3K |
| 16:03 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.2K |
| 16:04 | 3,990.00 | 3,990.00 | 3,980.00 | 3,980.00 | 0.3K |
| 16:05 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 16:06 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 16:07 | 3,985.00 | 3,990.00 | 3,985.00 | 3,990.00 | 0.2K |
| 16:11 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 16:12 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 16:13 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 16:15 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 16:16 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 16:17 | 3,970.00 | 3,974.79 | 3,970.00 | 3,974.79 | 0.1K |
| 16:18 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 16:19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.3K |
| 16:20 | 3,965.00 | 3,965.00 | 3,960.00 | 3,965.00 | 0.2K |
| 16:21 | 3,965.00 | 3,980.00 | 3,965.00 | 3,980.00 | 0.2K |
| 16:22 | 3,977.71 | 3,977.71 | 3,965.00 | 3,965.00 | 0.6K |
| 16:23 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 16:24 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 16:25 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 16:26 | 3,965.00 | 3,965.00 | 3,960.00 | 3,960.00 | 0.3K |
| 16:27 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 16:28 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.2K |
| 16:29 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.2K |
| 16:35 | 3,955.00 | 3,974.80 | 3,955.00 | 3,955.00 | 32.7K |