| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,795.00 | 3,908.78 | 3,795.00 | 3,908.78 | 0.3K |
| 08:01 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 08:07 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 08:10 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.1K |
| 08:13 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 08:14 | 3,915.00 | 3,920.00 | 3,915.00 | 3,920.00 | 0.2K |
| 08:18 | 3,925.00 | 3,930.00 | 3,920.00 | 3,930.00 | 0.4K |
| 08:19 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 08:20 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 08:22 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 08:26 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 08:27 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 08:28 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 08:34 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 08:49 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 08:52 | 3,933.20 | 3,933.20 | 3,933.20 | 3,933.20 | 0.0K |
| 08:55 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 09:09 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.2K |
| 09:11 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:12 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 09:13 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:14 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 09:15 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 09:18 | 3,935.00 | 3,935.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:26 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 09:35 | 3,930.00 | 3,934.10 | 3,930.00 | 3,934.10 | 0.1K |
| 09:38 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:43 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 09:44 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 09:49 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 10:00 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 10:01 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 10:04 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 10:10 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 10:13 | 3,932.50 | 3,935.00 | 3,932.50 | 3,935.00 | 0.5K |
| 10:19 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 10:22 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.2K |
| 10:23 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:32 | 3,948.18 | 3,948.18 | 3,948.18 | 3,948.18 | 0.1K |
| 10:35 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 10:39 | 3,947.17 | 3,947.17 | 3,947.17 | 3,947.17 | 0.0K |
| 10:40 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 10:51 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 10:52 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.1K |
| 10:53 | 3,944.82 | 3,944.82 | 3,944.82 | 3,944.82 | 0.8K |
| 10:54 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 10:56 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 11:13 | 3,938.21 | 3,938.21 | 3,938.21 | 3,938.21 | 0.5K |
| 11:16 | 3,945.04 | 3,945.04 | 3,945.04 | 3,945.00 | 0.1K |
| 11:21 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 11:27 | 3,940.00 | 3,945.00 | 3,940.00 | 3,945.00 | 0.2K |
| 11:31 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 11:33 | 3,945.00 | 3,945.00 | 3,943.72 | 3,943.72 | 1.1K |
| 11:34 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 11:35 | 3,930.00 | 3,940.00 | 3,930.00 | 3,940.00 | 3.0K |
| 11:36 | 3,940.00 | 3,940.00 | 3,925.00 | 3,940.00 | 3.0K |
| 11:37 | 3,939.78 | 3,940.00 | 3,939.78 | 3,940.00 | 25.9K |
| 11:38 | 3,940.00 | 3,940.00 | 3,935.00 | 3,940.00 | 1.1K |
| 11:39 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 11:41 | 3,940.00 | 3,940.00 | 3,935.00 | 3,935.00 | 0.1K |
| 11:43 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 11:49 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 11:55 | 3,941.08 | 3,944.96 | 3,941.08 | 3,944.96 | 0.1K |
| 11:59 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 12:02 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 12:06 | 3,937.15 | 3,937.15 | 3,937.15 | 3,937.15 | 0.0K |
| 12:13 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.2K |
| 12:16 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 12:17 | 3,945.00 | 3,945.00 | 3,940.00 | 3,940.00 | 0.1K |
| 12:22 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 12:23 | 3,941.07 | 3,941.07 | 3,940.00 | 3,940.00 | 0.1K |
| 12:34 | 3,941.08 | 3,941.08 | 3,941.08 | 3,941.08 | 0.1K |
| 12:47 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 12:51 | 3,931.89 | 3,931.89 | 3,925.00 | 3,925.00 | 0.1K |
| 12:58 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.5K |
| 13:00 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.2K |
| 13:04 | 3,940.88 | 3,940.88 | 3,940.88 | 3,940.88 | 0.9K |
| 13:05 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.2K |
| 13:08 | 3,930.00 | 3,935.00 | 3,930.00 | 3,935.00 | 0.1K |
| 13:09 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 13:17 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.4K |
| 13:18 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 50.8K |
| 13:19 | 3,942.91 | 3,942.91 | 3,942.91 | 3,942.91 | 0.0K |
| 13:20 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 1.3K |
| 13:21 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 13:23 | 3,938.84 | 3,938.84 | 3,938.84 | 3,938.84 | 0.7K |
| 13:27 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 13:37 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 13:40 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 13:41 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.1K |
| 13:44 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 13:46 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 2.0K |
| 13:48 | 3,945.00 | 3,950.00 | 3,945.00 | 3,950.00 | 0.0K |
| 13:49 | 3,950.96 | 3,950.96 | 3,950.96 | 3,950.96 | 0.8K |
| 13:50 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 13:51 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 13:54 | 3,965.00 | 3,965.00 | 3,963.85 | 3,963.85 | 0.8K |
| 13:58 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:02 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.1K |
| 14:06 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:09 | 3,970.00 | 3,970.00 | 3,965.00 | 3,965.00 | 0.2K |
| 14:10 | 3,965.91 | 3,965.91 | 3,965.91 | 3,965.91 | 0.1K |
| 14:14 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:16 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.2K |
| 14:18 | 3,969.93 | 3,969.93 | 3,969.93 | 3,969.93 | 1.0K |
| 14:19 | 3,967.07 | 3,967.07 | 3,967.07 | 3,967.07 | 0.0K |
| 14:27 | 3,970.00 | 3,975.00 | 3,970.00 | 3,975.00 | 0.1K |
| 14:28 | 3,975.00 | 3,975.00 | 3,970.00 | 3,970.00 | 0.3K |
| 14:34 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 14:44 | 3,975.00 | 3,975.00 | 3,975.00 | 3,975.00 | 0.2K |
| 14:45 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.1K |
| 14:59 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.0K |
| 15:00 | 3,965.00 | 3,975.00 | 3,965.00 | 3,973.84 | 1.1K |
| 15:01 | 3,975.00 | 3,975.00 | 3,965.00 | 3,970.90 | 0.4K |
| 15:05 | 3,966.41 | 3,966.41 | 3,966.41 | 3,966.41 | 0.5K |
| 15:09 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 15:12 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 15:16 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 15:17 | 3,960.00 | 3,960.00 | 3,960.00 | 3,960.00 | 0.1K |
| 15:20 | 3,965.00 | 3,965.00 | 3,965.00 | 3,965.00 | 0.0K |
| 15:23 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 15:25 | 3,960.00 | 3,960.00 | 3,950.00 | 3,950.00 | 0.6K |
| 15:33 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 15:34 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 15:36 | 3,954.96 | 3,954.96 | 3,954.96 | 3,954.96 | 0.0K |
| 15:44 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 15:45 | 3,945.00 | 3,945.00 | 3,935.00 | 3,935.00 | 0.4K |
| 15:49 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 15:50 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 15:55 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 15:57 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 16:00 | 3,950.00 | 3,955.00 | 3,950.00 | 3,955.00 | 0.2K |
| 16:01 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 16:02 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 16:03 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.1K |
| 16:06 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 16:07 | 3,955.00 | 3,960.00 | 3,950.00 | 3,950.00 | 0.5K |
| 16:12 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 16:13 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 16:14 | 3,945.00 | 3,950.00 | 3,945.00 | 3,945.00 | 0.4K |
| 16:15 | 3,940.00 | 3,945.00 | 3,940.00 | 3,940.00 | 0.3K |
| 16:18 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 16:19 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 16:22 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.1K |
| 16:23 | 3,950.00 | 3,955.00 | 3,950.00 | 3,955.00 | 0.2K |
| 16:24 | 3,956.40 | 3,956.40 | 3,956.40 | 3,956.40 | 0.0K |
| 16:25 | 3,950.00 | 3,950.00 | 3,950.00 | 3,950.00 | 0.0K |
| 16:26 | 3,960.00 | 3,960.00 | 3,955.00 | 3,955.00 | 0.2K |
| 16:27 | 3,950.00 | 3,960.00 | 3,950.00 | 3,960.00 | 0.0K |
| 16:28 | 3,955.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.0K |
| 16:29 | 3,954.53 | 3,960.00 | 3,954.53 | 3,960.00 | 0.1K |
| 16:35 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 38.6K |