| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,975.00 | 4,020.20 | 3,975.00 | 4,020.20 | 0.1K |
| 08:01 | 3,940.00 | 3,950.00 | 3,940.00 | 3,950.00 | 0.3K |
| 08:02 | 3,953.72 | 3,953.72 | 3,953.72 | 3,953.72 | 0.0K |
| 08:04 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 08:05 | 3,935.00 | 3,940.00 | 3,930.00 | 3,940.00 | 0.1K |
| 08:09 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.2K |
| 08:10 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 08:11 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.3K |
| 08:14 | 3,961.00 | 3,961.00 | 3,961.00 | 3,961.00 | 0.3K |
| 08:15 | 3,955.00 | 3,980.00 | 3,955.00 | 3,980.00 | 0.1K |
| 08:22 | 3,975.00 | 3,975.00 | 3,970.00 | 3,970.00 | 0.1K |
| 08:29 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 08:34 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 08:39 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 08:42 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 08:49 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 08:54 | 3,958.31 | 3,958.31 | 3,958.31 | 3,958.31 | 0.1K |
| 09:01 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 09:04 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 0.2K |
| 09:05 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 09:10 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 09:13 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:15 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:16 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 09:20 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:21 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 09:23 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 09:32 | 3,940.00 | 3,944.10 | 3,940.00 | 3,944.10 | 0.1K |
| 09:35 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 09:40 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 09:44 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 09:53 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 10:06 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.2K |
| 10:10 | 3,950.00 | 3,953.19 | 3,950.00 | 3,953.19 | 0.1K |
| 10:15 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 10:25 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 10:28 | 3,961.48 | 3,961.48 | 3,961.48 | 3,961.48 | 0.1K |
| 10:29 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:35 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:52 | 3,957.64 | 3,957.64 | 3,957.64 | 3,957.64 | 0.0K |
| 10:57 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 10:59 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:02 | 3,950.90 | 3,950.90 | 3,950.90 | 3,950.90 | 0.0K |
| 11:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 11:21 | 3,935.00 | 3,935.00 | 3,930.00 | 3,930.00 | 0.1K |
| 11:22 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 11:24 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 11:27 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 11:28 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.4K |
| 11:30 | 3,930.00 | 3,930.00 | 3,925.00 | 3,925.00 | 0.2K |
| 11:32 | 3,925.89 | 3,925.89 | 3,925.89 | 3,925.89 | 0.3K |
| 11:35 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.1K |
| 11:36 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:38 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:40 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:41 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:42 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.4K |
| 11:44 | 3,925.84 | 3,925.84 | 3,925.84 | 3,925.84 | 0.0K |
| 11:45 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.1K |
| 11:47 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:56 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 12:01 | 3,922.65 | 3,922.65 | 3,922.65 | 3,922.65 | 0.1K |
| 12:05 | 3,929.37 | 3,929.37 | 3,929.37 | 3,929.37 | 0.4K |
| 12:09 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:13 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:35 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 12:36 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:40 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:51 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 12:55 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 12:57 | 3,928.55 | 3,928.55 | 3,928.55 | 3,928.55 | 0.2K |
| 12:59 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:41 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:50 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.4K |
| 13:52 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 13:55 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:56 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 14:05 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 14:45 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 14:46 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 14:48 | 3,929.49 | 3,929.49 | 3,929.49 | 3,929.49 | 0.3K |
| 14:51 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 14:55 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.1K |
| 14:57 | 3,927.64 | 3,927.64 | 3,927.64 | 3,927.60 | 0.2K |
| 14:58 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.3K |
| 14:59 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:07 | 3,919.11 | 3,919.11 | 3,919.11 | 3,919.11 | 0.4K |
| 15:08 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:09 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:10 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 15:11 | 3,925.00 | 3,927.11 | 3,925.00 | 3,927.11 | 0.2K |
| 15:12 | 3,927.10 | 3,927.10 | 3,927.10 | 3,927.10 | 0.1K |
| 15:13 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:16 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 15:23 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 9.0K |
| 15:24 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.4K |
| 15:25 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 15:26 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 15:29 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:31 | 3,920.01 | 3,920.01 | 3,920.01 | 3,920.01 | 0.2K |
| 15:39 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 15:44 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.4K |
| 15:45 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 15:46 | 3,917.58 | 3,920.00 | 3,917.58 | 3,920.00 | 0.0K |
| 15:47 | 3,919.59 | 3,919.59 | 3,919.59 | 3,919.59 | 0.0K |
| 15:48 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.3K |
| 15:53 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 15:58 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 16:01 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.2K |
| 16:07 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.6K |
| 16:08 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 16:10 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 16:12 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 16:14 | 3,910.00 | 3,910.00 | 3,900.00 | 3,907.10 | 0.1K |
| 16:15 | 3,907.10 | 3,907.10 | 3,907.10 | 3,907.10 | 0.6K |
| 16:17 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 16:18 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 1.4K |
| 16:20 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 16:21 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 16:22 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 16:25 | 3,918.20 | 3,918.20 | 3,918.20 | 3,918.20 | 0.1K |
| 16:26 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 16:28 | 3,910.00 | 3,920.00 | 3,910.00 | 3,915.00 | 0.1K |
| 16:29 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 16:35 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 29.6K |