| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 4,060.00 | 4,060.00 | 3,875.00 | 3,875.00 | 0.2K |
| 08:01 | 3,895.92 | 3,895.92 | 3,895.92 | 3,895.92 | 0.0K |
| 08:04 | 3,888.10 | 3,888.10 | 3,888.10 | 3,888.10 | 0.1K |
| 08:05 | 3,885.09 | 3,885.09 | 3,885.09 | 3,885.09 | 0.0K |
| 08:08 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 08:09 | 3,905.00 | 3,915.00 | 3,905.00 | 3,915.00 | 0.4K |
| 08:11 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 08:12 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 08:13 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.1K |
| 08:18 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 08:19 | 3,921.85 | 3,921.85 | 3,921.85 | 3,921.90 | 0.1K |
| 08:24 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 08:25 | 3,938.89 | 3,938.89 | 3,938.89 | 3,938.89 | 0.0K |
| 08:28 | 3,924.39 | 3,924.39 | 3,924.39 | 3,924.40 | 0.5K |
| 08:30 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 08:33 | 3,912.70 | 3,920.00 | 3,900.00 | 3,900.00 | 1.1K |
| 08:34 | 3,895.00 | 3,895.00 | 3,895.00 | 3,895.00 | 0.1K |
| 08:36 | 3,897.29 | 3,897.29 | 3,897.29 | 3,897.29 | 0.0K |
| 08:38 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.1K |
| 08:39 | 3,905.00 | 3,905.00 | 3,900.00 | 3,900.00 | 0.1K |
| 08:40 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 08:43 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 08:44 | 3,910.00 | 3,910.00 | 3,905.00 | 3,905.00 | 0.1K |
| 08:46 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.0K |
| 08:53 | 3,907.70 | 3,907.70 | 3,907.70 | 3,907.70 | 0.1K |
| 08:54 | 3,913.51 | 3,913.51 | 3,913.51 | 3,913.51 | 0.0K |
| 08:55 | 3,906.00 | 3,906.00 | 3,906.00 | 3,906.00 | 1.0K |
| 08:58 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 1.2K |
| 09:01 | 3,920.00 | 3,925.00 | 3,920.00 | 3,920.00 | 0.8K |
| 09:02 | 3,929.96 | 3,929.96 | 3,929.96 | 3,929.96 | 0.0K |
| 09:04 | 3,919.15 | 3,920.00 | 3,919.15 | 3,920.00 | 3.8K |
| 09:05 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 09:08 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 09:09 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.2K |
| 09:11 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:16 | 3,930.42 | 3,930.42 | 3,925.00 | 3,925.00 | 0.1K |
| 09:17 | 3,917.47 | 3,917.47 | 3,917.33 | 3,917.33 | 0.3K |
| 09:18 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.3K |
| 09:19 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 09:30 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 09:42 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 09:43 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 09:56 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 09:57 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 10:02 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 10:10 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 10:11 | 3,928.16 | 3,928.16 | 3,928.16 | 3,928.16 | 0.1K |
| 10:14 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 10:16 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 10:18 | 3,930.00 | 3,930.00 | 3,928.63 | 3,928.63 | 0.0K |
| 10:19 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 10:20 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 10:22 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 10:28 | 3,919.10 | 3,920.00 | 3,919.10 | 3,920.00 | 0.2K |
| 10:34 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 10:35 | 3,925.00 | 3,928.20 | 3,925.00 | 3,928.20 | 0.0K |
| 10:38 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 10:44 | 3,929.48 | 3,929.48 | 3,929.48 | 3,929.48 | 0.1K |
| 10:45 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.2K |
| 10:52 | 3,933.32 | 3,933.32 | 3,933.32 | 3,933.32 | 0.1K |
| 10:54 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 11:00 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 11:01 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.1K |
| 11:05 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 11:10 | 3,938.87 | 3,938.87 | 3,938.87 | 3,938.87 | 1.0K |
| 11:16 | 3,928.80 | 3,928.80 | 3,928.80 | 3,928.80 | 0.3K |
| 11:19 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 11:22 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 11:23 | 3,931.58 | 3,931.58 | 3,931.58 | 3,931.58 | 0.1K |
| 11:36 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:37 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.1K |
| 11:38 | 3,931.57 | 3,931.57 | 3,931.57 | 3,931.57 | 0.4K |
| 11:39 | 3,931.28 | 3,935.00 | 3,931.28 | 3,935.00 | 0.0K |
| 11:48 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.5K |
| 11:51 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 11:52 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 11:53 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.3K |
| 11:55 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:56 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 11:57 | 3,920.00 | 3,930.00 | 3,920.00 | 3,930.00 | 0.4K |
| 11:59 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 12:00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 12:02 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.4K |
| 12:06 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 12:08 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.2K |
| 12:09 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 12:10 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 12:12 | 3,915.00 | 3,925.00 | 3,915.00 | 3,925.00 | 0.5K |
| 12:16 | 3,915.00 | 3,925.00 | 3,915.00 | 3,925.00 | 0.5K |
| 12:19 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 12:20 | 3,915.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.6K |
| 12:22 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 1.1K |
| 12:25 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 0.8K |
| 12:27 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.4K |
| 12:28 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.7K |
| 12:29 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 12:31 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.4K |
| 12:35 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 12:37 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.2K |
| 12:40 | 3,905.00 | 3,910.00 | 3,905.00 | 3,910.00 | 0.3K |
| 12:46 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 12:49 | 3,905.00 | 3,910.00 | 3,905.00 | 3,910.00 | 0.3K |
| 12:51 | 3,905.00 | 3,905.00 | 3,900.00 | 3,900.00 | 0.3K |
| 12:52 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.1K |
| 12:54 | 3,910.00 | 3,910.00 | 3,900.00 | 3,900.00 | 0.6K |
| 12:55 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 12:58 | 3,900.00 | 3,910.00 | 3,900.00 | 3,910.00 | 0.1K |
| 13:00 | 3,905.00 | 3,905.00 | 3,900.00 | 3,900.00 | 0.4K |
| 13:01 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 13:02 | 3,900.00 | 3,900.00 | 3,895.00 | 3,895.00 | 0.4K |
| 13:07 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 13:08 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 13:11 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.1K |
| 13:13 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.3K |
| 13:24 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 13:25 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 13:27 | 3,914.10 | 3,915.00 | 3,914.10 | 3,915.00 | 0.1K |
| 13:30 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 13:31 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 13:35 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:38 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:40 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:42 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:45 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 13:46 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:47 | 3,918.04 | 3,918.04 | 3,918.04 | 3,918.00 | 0.2K |
| 13:48 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 13:49 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.5K |
| 13:50 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 13:51 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:54 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 13:55 | 3,927.80 | 3,927.80 | 3,925.00 | 3,925.00 | 0.0K |
| 13:56 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:57 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.3K |
| 13:59 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 14:00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 14:01 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 14:02 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 14:04 | 3,925.00 | 3,925.00 | 3,920.00 | 3,920.00 | 0.1K |
| 14:07 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 14:14 | 3,930.00 | 3,935.00 | 3,930.00 | 3,930.00 | 0.1K |
| 14:17 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 14:23 | 3,935.00 | 3,935.00 | 3,925.00 | 3,925.00 | 0.2K |
| 14:24 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.1K |
| 14:25 | 3,923.33 | 3,930.00 | 3,923.33 | 3,930.00 | 0.4K |
| 14:26 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 14:27 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 14:30 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 14:33 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:36 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 14:37 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 14:40 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 14:56 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 14:58 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 15:04 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 15:05 | 3,955.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.3K |
| 15:13 | 3,958.20 | 3,958.20 | 3,958.20 | 3,958.20 | 0.0K |
| 15:14 | 3,951.80 | 3,951.80 | 3,951.80 | 3,951.80 | 0.1K |
| 15:15 | 3,951.80 | 3,951.80 | 3,951.80 | 3,951.80 | 0.1K |
| 15:17 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 15:20 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 15:22 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 1.3K |
| 15:26 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.6K |
| 15:32 | 3,955.00 | 3,955.00 | 3,950.00 | 3,950.00 | 0.0K |
| 15:38 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 15:43 | 3,956.00 | 3,956.00 | 3,956.00 | 3,956.00 | 0.7K |
| 15:47 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.2K |
| 15:49 | 3,959.93 | 3,959.93 | 3,959.93 | 3,959.93 | 1.4K |
| 15:50 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.2K |
| 15:51 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 15:52 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.4K |
| 15:55 | 3,961.80 | 3,961.80 | 3,961.80 | 3,961.80 | 0.0K |
| 15:56 | 3,960.00 | 3,965.00 | 3,960.00 | 3,965.00 | 1.3K |
| 16:01 | 3,965.00 | 3,965.00 | 3,960.00 | 3,960.00 | 0.1K |
| 16:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.8K |
| 16:04 | 3,940.00 | 3,940.00 | 3,930.00 | 3,935.00 | 11.7K |
| 16:05 | 3,934.74 | 3,934.74 | 3,934.74 | 3,934.74 | 0.2K |
| 16:06 | 3,930.00 | 3,935.00 | 3,930.00 | 3,935.00 | 0.5K |
| 16:10 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 16:13 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 16:14 | 3,930.00 | 3,935.00 | 3,930.00 | 3,930.00 | 0.2K |
| 16:16 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 16:20 | 3,931.02 | 3,935.00 | 3,930.00 | 3,935.00 | 0.3K |
| 16:25 | 3,930.72 | 3,930.72 | 3,930.72 | 3,930.72 | 0.3K |
| 16:27 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 16:28 | 3,934.50 | 3,934.50 | 3,934.50 | 3,934.50 | 0.0K |
| 16:35 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 36.1K |