| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 0.0K |
| 08:04 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 08:08 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.0K |
| 08:10 | 3,985.00 | 3,985.00 | 3,965.00 | 3,965.00 | 0.0K |
| 08:12 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 08:13 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 08:15 | 3,980.06 | 3,980.06 | 3,980.06 | 3,980.10 | 0.1K |
| 08:17 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 08:19 | 3,976.44 | 3,976.44 | 3,976.44 | 3,976.44 | 0.1K |
| 08:21 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.1K |
| 08:23 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 0.0K |
| 08:25 | 3,962.20 | 3,962.20 | 3,962.20 | 3,962.20 | 0.3K |
| 08:26 | 3,972.94 | 3,972.94 | 3,972.94 | 3,972.94 | 0.0K |
| 08:30 | 3,980.00 | 3,980.00 | 3,975.00 | 3,975.00 | 0.2K |
| 08:36 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 08:37 | 3,985.00 | 3,985.00 | 3,985.00 | 3,985.00 | 4.0K |
| 08:38 | 3,985.00 | 3,985.00 | 3,975.00 | 3,975.00 | 0.1K |
| 08:41 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 08:45 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 08:52 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 08:53 | 3,955.00 | 3,955.00 | 3,950.00 | 3,955.00 | 0.2K |
| 08:56 | 3,956.46 | 3,956.46 | 3,956.46 | 3,956.46 | 0.0K |
| 08:58 | 3,953.26 | 3,953.26 | 3,945.00 | 3,945.00 | 0.0K |
| 09:01 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 09:07 | 3,955.50 | 3,955.50 | 3,955.50 | 3,955.50 | 0.1K |
| 09:13 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:14 | 3,945.00 | 3,945.00 | 3,944.69 | 3,944.69 | 0.1K |
| 09:16 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 09:21 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 09:26 | 3,941.00 | 3,950.00 | 3,941.00 | 3,950.00 | 0.0K |
| 09:27 | 3,950.00 | 3,965.00 | 3,950.00 | 3,950.00 | 20.2K |
| 09:28 | 3,990.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.5K |
| 09:29 | 3,975.00 | 3,980.00 | 3,970.00 | 3,970.00 | 1.2K |
| 09:31 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 09:33 | 3,969.51 | 3,969.51 | 3,969.51 | 3,969.51 | 0.2K |
| 09:34 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 09:39 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 09:40 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 0.1K |
| 09:41 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 09:47 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 09:49 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 09:50 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 09:51 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:54 | 3,948.79 | 3,948.79 | 3,948.79 | 3,948.80 | 0.2K |
| 09:56 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 10:05 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:07 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 10:12 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.6K |
| 10:13 | 3,950.00 | 3,950.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:35 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:45 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:47 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:50 | 3,948.25 | 3,948.25 | 3,948.25 | 3,948.25 | 0.1K |
| 10:51 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:58 | 3,949.09 | 3,949.09 | 3,949.09 | 3,949.09 | 0.1K |
| 11:01 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:06 | 3,949.08 | 3,949.08 | 3,949.08 | 3,949.08 | 0.3K |
| 11:11 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:13 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:20 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:24 | 3,952.08 | 3,952.08 | 3,947.89 | 3,947.89 | 0.3K |
| 11:27 | 3,951.69 | 3,951.69 | 3,947.50 | 3,947.50 | 0.1K |
| 11:30 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.0K |
| 11:31 | 3,945.00 | 3,945.00 | 3,920.00 | 3,920.00 | 0.4K |
| 11:32 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.4K |
| 11:33 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 11:34 | 3,916.31 | 3,916.31 | 3,916.31 | 3,916.31 | 0.1K |
| 11:37 | 3,929.00 | 3,929.00 | 3,929.00 | 3,929.00 | 1.6K |
| 11:38 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 11:40 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 1.0K |
| 11:41 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.1K |
| 11:42 | 3,950.00 | 3,950.23 | 3,950.00 | 3,950.23 | 0.1K |
| 11:44 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 11:46 | 3,942.00 | 3,942.00 | 3,942.00 | 3,942.00 | 18.0K |
| 11:49 | 3,958.50 | 3,958.50 | 3,958.50 | 3,958.50 | 0.1K |
| 11:51 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 11:54 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 12:00 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 12:04 | 3,960.00 | 3,965.00 | 3,960.00 | 3,965.00 | 1.5K |
| 12:05 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 12:09 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 12:10 | 3,970.00 | 3,970.00 | 3,965.00 | 3,970.00 | 3.8K |
| 12:11 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.2K |
| 12:12 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 12:16 | 3,970.01 | 3,970.01 | 3,970.01 | 3,970.01 | 0.2K |
| 12:18 | 3,970.00 | 3,975.00 | 3,965.00 | 3,965.00 | 0.2K |
| 12:19 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.2K |
| 12:21 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.5K |
| 12:28 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 12:29 | 3,965.00 | 3,970.00 | 3,965.00 | 3,970.00 | 0.1K |
| 12:30 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 12:33 | 3,971.30 | 3,971.30 | 3,971.30 | 3,971.30 | 0.0K |
| 12:35 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 12:38 | 4,015.00 | 4,015.00 | 4,015.00 | 4,015.00 | 59.2K |
| 12:39 | 3,965.04 | 3,965.04 | 3,965.04 | 3,965.04 | 0.3K |
| 12:42 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 0.4K |
| 12:43 | 3,975.00 | 3,975.00 | 3,972.50 | 3,975.00 | 0.4K |
| 12:44 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 12:45 | 3,976.74 | 3,976.74 | 3,976.74 | 3,976.74 | 0.0K |
| 12:46 | 3,976.73 | 3,976.73 | 3,976.73 | 3,976.73 | 0.0K |
| 12:47 | 3,976.73 | 3,976.73 | 3,976.73 | 3,976.73 | 0.1K |
| 12:49 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.2K |
| 12:53 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 12:54 | 3,965.00 | 3,970.00 | 3,965.00 | 3,970.00 | 0.3K |
| 12:55 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.4K |
| 12:56 | 3,965.00 | 3,975.00 | 3,965.00 | 3,975.00 | 0.5K |
| 12:58 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.0K |
| 12:59 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 13:00 | 3,983.59 | 3,983.59 | 3,975.00 | 3,975.00 | 2.1K |
| 13:01 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 1.8K |
| 13:02 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.1K |
| 13:03 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 13:05 | 3,970.00 | 3,970.00 | 3,960.00 | 3,960.00 | 0.1K |
| 13:06 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 13:07 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 13:08 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.7K |
| 13:09 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 13:10 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 13:11 | 3,970.00 | 3,970.00 | 3,965.00 | 3,970.00 | 0.7K |
| 13:12 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.4K |
| 13:13 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 13:16 | 3,975.00 | 3,980.00 | 3,975.00 | 3,980.00 | 1.3K |
| 13:17 | 3,980.00 | 3,980.00 | 3,970.00 | 3,970.00 | 0.4K |
| 13:18 | 3,975.00 | 3,980.00 | 3,975.00 | 3,975.00 | 31.9K |
| 13:22 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.0K |
| 13:23 | 3,980.00 | 3,980.00 | 3,980.00 | 3,980.00 | 0.1K |
| 13:24 | 3,976.73 | 3,976.73 | 3,976.73 | 3,976.73 | 0.0K |
| 13:25 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 13:26 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 43.7K |
| 13:27 | 3,972.96 | 3,972.96 | 3,972.96 | 3,972.96 | 3.6K |
| 13:29 | 3,986.34 | 3,986.34 | 3,986.34 | 3,986.34 | 0.4K |
| 13:30 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 13:33 | 3,965.00 | 3,965.00 | 3,955.00 | 3,955.00 | 0.2K |
| 13:36 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.1K |
| 13:40 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 13:43 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 13:45 | 3,945.00 | 3,950.00 | 3,940.00 | 3,940.00 | 3.9K |
| 13:46 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 0.2K |
| 13:47 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 13:52 | 3,942.61 | 3,942.61 | 3,942.61 | 3,942.61 | 0.0K |
| 13:58 | 3,947.07 | 3,947.07 | 3,947.07 | 3,947.07 | 0.1K |
| 14:02 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 14:08 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 14:15 | 3,945.01 | 3,945.01 | 3,945.01 | 3,945.01 | 0.0K |
| 14:16 | 3,947.32 | 3,950.00 | 3,947.32 | 3,950.00 | 0.2K |
| 14:26 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 14:31 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 14:37 | 3,950.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.2K |
| 14:40 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 14:44 | 3,947.65 | 3,947.65 | 3,947.65 | 3,947.65 | 0.1K |
| 14:48 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.5K |
| 14:49 | 3,943.97 | 3,943.97 | 3,940.00 | 3,940.00 | 0.1K |
| 14:52 | 3,945.00 | 3,948.00 | 3,945.00 | 3,948.00 | 11.7K |
| 14:58 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 14:59 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 15:00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 15:09 | 3,945.07 | 3,945.07 | 3,945.07 | 3,945.07 | 0.1K |
| 15:11 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.6K |
| 15:13 | 3,947.95 | 3,947.95 | 3,947.95 | 3,948.00 | 0.0K |
| 15:18 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 2.0K |
| 15:19 | 3,945.00 | 3,950.00 | 3,940.00 | 3,940.00 | 15.9K |
| 15:23 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.4K |
| 15:26 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 15:27 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 15:28 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 15:31 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 15:32 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 15:33 | 3,926.66 | 3,926.66 | 3,926.66 | 3,926.66 | 0.1K |
| 15:35 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 15:36 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:39 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 15:51 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:52 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 15:53 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 15:55 | 3,907.70 | 3,907.70 | 3,907.70 | 3,907.70 | 0.0K |
| 15:59 | 3,909.65 | 3,909.65 | 3,909.65 | 3,909.65 | 0.1K |
| 16:00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 16:01 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 16:02 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 16:06 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 16:10 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 16:13 | 3,943.24 | 3,943.24 | 3,943.24 | 3,943.24 | 0.1K |
| 16:14 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 16:16 | 3,935.00 | 3,940.00 | 3,935.00 | 3,940.00 | 0.2K |
| 16:18 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 16:19 | 3,933.20 | 3,933.20 | 3,920.00 | 3,920.00 | 0.0K |
| 16:21 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 16:24 | 3,935.00 | 3,935.00 | 3,930.00 | 3,930.00 | 0.0K |
| 16:26 | 3,935.00 | 3,935.00 | 3,930.00 | 3,935.00 | 0.2K |
| 16:27 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 16:29 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 16:35 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 63.8K |