| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,875.00 | 3,875.00 | 3,875.00 | 3,875.00 | 0.2K |
| 08:05 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 08:08 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.0K |
| 08:12 | 3,810.00 | 3,835.00 | 3,810.00 | 3,835.00 | 1.0K |
| 08:14 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 08:15 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 08:18 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.1K |
| 08:20 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 08:21 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 1.1K |
| 08:22 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.3K |
| 08:23 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 1.0K |
| 08:24 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.3K |
| 08:25 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 08:27 | 3,807.58 | 3,807.58 | 3,807.58 | 3,807.60 | 0.2K |
| 08:28 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 08:30 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 08:33 | 3,801.24 | 3,801.24 | 3,801.24 | 3,801.24 | 0.0K |
| 08:34 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 08:40 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.1K |
| 08:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 08:46 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 08:47 | 3,803.23 | 3,803.23 | 3,803.23 | 3,803.20 | 0.1K |
| 08:52 | 3,800.00 | 3,800.00 | 3,798.60 | 3,798.60 | 0.1K |
| 08:57 | 3,802.49 | 3,802.49 | 3,802.49 | 3,802.49 | 0.3K |
| 09:04 | 3,795.00 | 3,798.32 | 3,790.00 | 3,798.32 | 0.2K |
| 09:06 | 3,791.02 | 3,791.02 | 3,787.28 | 3,787.30 | 0.2K |
| 09:07 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 09:09 | 3,802.02 | 3,802.02 | 3,802.02 | 3,802.00 | 0.3K |
| 09:14 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.2K |
| 09:21 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:25 | 3,785.00 | 3,785.00 | 3,780.00 | 3,780.00 | 0.3K |
| 09:26 | 3,780.00 | 3,785.00 | 3,780.00 | 3,785.00 | 0.0K |
| 09:28 | 3,786.42 | 3,786.42 | 3,786.42 | 3,786.42 | 0.0K |
| 09:35 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 09:36 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:47 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 09:49 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 0.3K |
| 09:55 | 3,790.00 | 3,790.00 | 3,785.00 | 3,785.00 | 0.3K |
| 09:56 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 09:59 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:01 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 10:04 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:05 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 10:07 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 10:11 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:20 | 3,792.48 | 3,792.48 | 3,792.48 | 3,792.48 | 0.4K |
| 10:21 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:22 | 3,795.00 | 3,805.00 | 3,795.00 | 3,805.00 | 0.2K |
| 10:24 | 3,805.00 | 3,805.00 | 3,800.00 | 3,800.00 | 7.1K |
| 10:32 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 10:45 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:51 | 3,796.10 | 3,796.10 | 3,796.10 | 3,796.10 | 0.0K |
| 11:00 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 0.6K |
| 11:19 | 3,797.15 | 3,797.15 | 3,797.15 | 3,797.15 | 0.1K |
| 11:23 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 11:31 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 11:35 | 3,790.00 | 3,794.08 | 3,790.00 | 3,794.08 | 0.4K |
| 11:42 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 11:51 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 11:59 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.5K |
| 12:00 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.4K |
| 12:01 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.2K |
| 12:02 | 3,790.00 | 3,795.00 | 3,790.00 | 3,795.00 | 0.2K |
| 12:06 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.2K |
| 12:14 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.6K |
| 12:15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 12:19 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.2K |
| 12:20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 12:21 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 12:24 | 3,797.77 | 3,797.77 | 3,797.77 | 3,797.77 | 0.0K |
| 12:27 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.2K |
| 12:28 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 12:32 | 3,790.00 | 3,790.00 | 3,788.01 | 3,788.01 | 0.0K |
| 12:38 | 3,782.26 | 3,782.26 | 3,782.26 | 3,782.26 | 0.4K |
| 12:39 | 3,780.00 | 3,780.00 | 3,775.00 | 3,775.00 | 0.2K |
| 12:43 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.0K |
| 12:44 | 3,771.15 | 3,771.15 | 3,771.15 | 3,771.15 | 0.0K |
| 12:47 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 0.1K |
| 12:48 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:49 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 12:50 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 12:54 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 12:55 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.4K |
| 12:57 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:00 | 3,790.00 | 3,790.00 | 3,785.00 | 3,785.00 | 0.1K |
| 13:03 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:04 | 3,780.00 | 3,780.50 | 3,780.00 | 3,780.50 | 10.8K |
| 13:06 | 3,790.00 | 3,790.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:08 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:09 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 13:11 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:13 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.5K |
| 13:14 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.3K |
| 13:15 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 13:18 | 3,787.18 | 3,787.18 | 3,785.00 | 3,785.00 | 0.1K |
| 13:20 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:23 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:24 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.3K |
| 13:27 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 13:29 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 13:32 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 13:35 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 13:37 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 13:38 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 13:39 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 13:42 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 13:43 | 3,760.00 | 3,765.00 | 3,760.00 | 3,765.00 | 0.0K |
| 13:52 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 13:53 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 13:57 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 14:03 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.2K |
| 14:07 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 14:10 | 3,785.03 | 3,785.03 | 3,785.03 | 3,785.03 | 0.5K |
| 14:11 | 3,787.28 | 3,790.00 | 3,786.25 | 3,786.25 | 0.2K |
| 14:12 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 2.1K |
| 14:17 | 3,781.26 | 3,781.26 | 3,781.26 | 3,781.30 | 0.3K |
| 14:18 | 3,785.00 | 3,790.00 | 3,785.00 | 3,790.00 | 2.5K |
| 14:24 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 14:25 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 14:27 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 14:30 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 14:31 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 14:33 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 14:36 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 14:43 | 3,799.45 | 3,799.45 | 3,799.45 | 3,799.45 | 1.5K |
| 14:45 | 3,790.19 | 3,790.19 | 3,790.19 | 3,790.19 | 0.1K |
| 14:46 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 14:47 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 14:49 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.1K |
| 14:52 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 14:53 | 3,810.00 | 3,815.00 | 3,805.00 | 3,815.00 | 0.1K |
| 14:55 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 0.2K |
| 14:56 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 0.1K |
| 14:57 | 3,795.00 | 3,798.26 | 3,795.00 | 3,798.26 | 0.4K |
| 14:58 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 14:59 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 15:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 15:03 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 4.0K |
| 15:04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.2K |
| 15:09 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.1K |
| 15:16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 15:17 | 3,804.77 | 3,804.77 | 3,804.77 | 3,804.77 | 0.1K |
| 15:21 | 3,805.48 | 3,805.48 | 3,805.48 | 3,805.48 | 0.2K |
| 15:22 | 3,803.53 | 3,803.53 | 3,803.53 | 3,803.53 | 0.8K |
| 15:25 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.5K |
| 15:26 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 15:30 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 15:39 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 15:44 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 15:47 | 3,786.50 | 3,786.50 | 3,786.50 | 3,786.50 | 0.1K |
| 15:49 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 15:52 | 3,789.24 | 3,789.24 | 3,789.24 | 3,789.24 | 0.1K |
| 15:55 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 15:56 | 3,794.32 | 3,794.32 | 3,794.32 | 3,794.32 | 0.0K |
| 16:00 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.2K |
| 16:01 | 3,785.00 | 3,790.00 | 3,785.00 | 3,790.00 | 4.3K |
| 16:06 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 16:07 | 3,796.51 | 3,796.51 | 3,796.51 | 3,796.50 | 0.2K |
| 16:09 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 1.0K |
| 16:11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 16:12 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.3K |
| 16:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 16:14 | 3,792.86 | 3,792.86 | 3,792.86 | 3,792.86 | 0.0K |
| 16:15 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 16:16 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 16:22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 16:24 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.4K |
| 16:26 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 16:28 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 16:29 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.1K |
| 16:35 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 15.9K |