| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 3,926.23 | 3,926.23 | 3,926.23 | 3,926.23 | 0.1K |
| 08:02 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 08:03 | 3,942.46 | 3,942.46 | 3,942.46 | 3,942.46 | 0.1K |
| 08:08 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 08:09 | 3,955.00 | 3,960.00 | 3,955.00 | 3,960.00 | 0.0K |
| 08:11 | 3,970.00 | 3,970.00 | 3,970.00 | 3,970.00 | 0.0K |
| 08:20 | 3,950.00 | 3,965.00 | 3,950.00 | 3,965.00 | 0.2K |
| 08:21 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 08:23 | 3,955.00 | 3,955.00 | 3,955.00 | 3,955.00 | 0.0K |
| 08:31 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 08:33 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 08:37 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.1K |
| 08:38 | 3,934.38 | 3,934.38 | 3,934.38 | 3,934.38 | 0.5K |
| 08:40 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 08:42 | 3,940.00 | 3,950.00 | 3,940.00 | 3,940.00 | 0.1K |
| 08:55 | 3,940.00 | 3,940.00 | 3,940.00 | 3,940.00 | 0.0K |
| 08:58 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 09:00 | 3,943.25 | 3,943.25 | 3,943.25 | 3,943.25 | 0.1K |
| 09:03 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.2K |
| 09:04 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.1K |
| 09:05 | 3,945.00 | 3,945.00 | 3,945.00 | 3,945.00 | 0.0K |
| 09:06 | 3,935.00 | 3,935.00 | 3,935.00 | 3,935.00 | 0.0K |
| 09:09 | 3,930.98 | 3,930.98 | 3,930.98 | 3,930.98 | 0.2K |
| 09:10 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 09:13 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.6K |
| 09:15 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 09:22 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 09:23 | 3,927.28 | 3,927.28 | 3,927.28 | 3,927.28 | 0.1K |
| 09:26 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 09:33 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 09:37 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 09:39 | 3,915.00 | 3,915.00 | 3,905.00 | 3,905.00 | 0.8K |
| 09:42 | 3,908.19 | 3,908.19 | 3,908.19 | 3,908.19 | 0.4K |
| 09:45 | 3,900.00 | 3,900.00 | 3,895.00 | 3,900.00 | 0.1K |
| 09:46 | 3,893.72 | 3,893.72 | 3,893.72 | 3,893.72 | 0.1K |
| 09:56 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.0K |
| 10:10 | 3,888.50 | 3,888.50 | 3,888.50 | 3,888.50 | 0.0K |
| 10:12 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 10:13 | 3,883.70 | 3,883.70 | 3,878.43 | 3,878.43 | 0.2K |
| 10:20 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.0K |
| 10:25 | 3,890.00 | 3,900.00 | 3,890.00 | 3,895.00 | 0.4K |
| 10:26 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.1K |
| 10:28 | 3,900.00 | 3,910.00 | 3,900.00 | 3,910.00 | 0.2K |
| 10:44 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 10:53 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 10:55 | 3,913.24 | 3,913.24 | 3,913.24 | 3,913.24 | 0.2K |
| 11:07 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 11:09 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.4K |
| 11:18 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 11:31 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 11:34 | 3,928.20 | 3,928.20 | 3,928.20 | 3,928.20 | 0.1K |
| 11:43 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 11:45 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 11:55 | 3,910.00 | 3,920.00 | 3,910.00 | 3,920.00 | 0.2K |
| 11:57 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 12:00 | 3,923.98 | 3,923.98 | 3,923.98 | 3,923.98 | 0.1K |
| 12:28 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 12:32 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 12:38 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 12:42 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.3K |
| 12:47 | 3,915.00 | 3,920.00 | 3,915.00 | 3,920.00 | 0.1K |
| 12:50 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.2K |
| 12:56 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 12:58 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.1K |
| 12:59 | 3,925.00 | 3,925.00 | 3,920.00 | 3,925.00 | 2.1K |
| 13:00 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.1K |
| 13:01 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:02 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 13:04 | 3,923.38 | 3,923.38 | 3,923.38 | 3,923.38 | 0.1K |
| 13:05 | 3,921.14 | 3,921.14 | 3,921.14 | 3,921.14 | 0.0K |
| 13:06 | 3,923.59 | 3,923.59 | 3,921.14 | 3,921.14 | 0.2K |
| 13:07 | 3,923.32 | 3,923.32 | 3,923.32 | 3,923.32 | 0.0K |
| 13:08 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.2K |
| 13:09 | 3,925.00 | 3,930.00 | 3,925.00 | 3,930.00 | 0.1K |
| 13:10 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 13:17 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 13:23 | 3,930.00 | 3,930.00 | 3,930.00 | 3,930.00 | 0.0K |
| 13:44 | 3,925.00 | 3,925.00 | 3,915.00 | 3,915.00 | 0.1K |
| 13:45 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 13:48 | 3,925.00 | 3,925.00 | 3,925.00 | 3,925.00 | 0.0K |
| 13:55 | 3,920.00 | 3,925.00 | 3,920.00 | 3,925.00 | 0.3K |
| 14:00 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 14:07 | 3,920.00 | 3,925.00 | 3,920.00 | 3,920.00 | 0.4K |
| 14:09 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 14:16 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 14:17 | 3,915.00 | 3,920.00 | 3,905.00 | 3,910.00 | 9.1K |
| 14:18 | 3,910.00 | 3,910.00 | 3,895.00 | 3,910.00 | 1.3K |
| 14:19 | 3,905.00 | 3,910.00 | 3,905.00 | 3,910.00 | 0.2K |
| 14:20 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 14:29 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 14:30 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 14:33 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.2K |
| 14:34 | 3,910.00 | 3,914.98 | 3,910.00 | 3,914.98 | 1.3K |
| 14:39 | 3,915.00 | 3,915.00 | 3,910.00 | 3,910.00 | 5.0K |
| 14:40 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 14:41 | 3,900.00 | 3,905.00 | 3,900.00 | 3,905.00 | 0.1K |
| 14:43 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.1K |
| 14:45 | 3,914.48 | 3,914.48 | 3,908.00 | 3,908.00 | 1.3K |
| 14:56 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 15:00 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.1K |
| 15:04 | 3,896.63 | 3,896.63 | 3,896.63 | 3,896.63 | 0.0K |
| 15:06 | 3,890.00 | 3,891.64 | 3,890.00 | 3,891.64 | 0.2K |
| 15:07 | 3,895.00 | 3,895.00 | 3,890.00 | 3,890.00 | 0.2K |
| 15:10 | 3,880.00 | 3,890.00 | 3,880.00 | 3,890.00 | 0.4K |
| 15:13 | 3,893.20 | 3,893.20 | 3,893.20 | 3,893.20 | 0.0K |
| 15:17 | 3,886.13 | 3,886.13 | 3,886.13 | 3,886.13 | 0.2K |
| 15:19 | 3,880.00 | 3,880.00 | 3,880.00 | 3,880.00 | 0.1K |
| 15:20 | 3,885.00 | 3,885.00 | 3,885.00 | 3,885.00 | 0.1K |
| 15:25 | 3,890.00 | 3,890.00 | 3,885.00 | 3,885.00 | 0.2K |
| 15:27 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 0.3K |
| 15:31 | 3,888.95 | 3,888.95 | 3,888.95 | 3,888.95 | 0.2K |
| 15:33 | 3,893.95 | 3,893.95 | 3,893.95 | 3,893.95 | 0.1K |
| 15:34 | 3,895.00 | 3,895.00 | 3,890.00 | 3,895.00 | 0.4K |
| 15:35 | 3,895.00 | 3,900.00 | 3,895.00 | 3,900.00 | 0.4K |
| 15:40 | 3,899.08 | 3,899.08 | 3,899.08 | 3,899.10 | 0.6K |
| 15:44 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.2K |
| 15:45 | 3,910.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.5K |
| 15:46 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.0K |
| 15:47 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:48 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:49 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.2K |
| 15:50 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.2K |
| 15:51 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:52 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.1K |
| 15:53 | 3,920.00 | 3,920.00 | 3,918.96 | 3,918.96 | 0.2K |
| 15:54 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:55 | 3,920.00 | 3,920.00 | 3,916.80 | 3,920.00 | 0.1K |
| 15:56 | 3,922.70 | 3,922.70 | 3,920.00 | 3,920.00 | 1.0K |
| 15:57 | 3,920.00 | 3,920.00 | 3,920.00 | 3,920.00 | 0.0K |
| 15:58 | 3,915.00 | 3,925.00 | 3,915.00 | 3,925.00 | 0.4K |
| 16:00 | 3,915.00 | 3,925.00 | 3,915.00 | 3,915.00 | 0.3K |
| 16:02 | 3,920.00 | 3,920.00 | 3,910.00 | 3,915.00 | 3.6K |
| 16:03 | 3,915.00 | 3,920.00 | 3,910.00 | 3,920.00 | 1.5K |
| 16:04 | 3,920.00 | 3,920.00 | 3,905.00 | 3,915.00 | 0.6K |
| 16:06 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 16:07 | 3,908.02 | 3,915.00 | 3,908.02 | 3,915.00 | 0.4K |
| 16:08 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 16:12 | 3,920.00 | 3,920.00 | 3,915.00 | 3,920.00 | 0.6K |
| 16:13 | 3,920.00 | 3,920.00 | 3,915.00 | 3,915.00 | 0.2K |
| 16:14 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.0K |
| 16:15 | 3,915.00 | 3,915.00 | 3,915.00 | 3,915.00 | 0.1K |
| 16:17 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 16:18 | 3,910.00 | 3,915.00 | 3,910.00 | 3,910.00 | 0.1K |
| 16:20 | 3,915.00 | 3,915.00 | 3,910.00 | 3,915.00 | 0.1K |
| 16:21 | 3,910.00 | 3,910.00 | 3,905.00 | 3,910.00 | 0.1K |
| 16:22 | 3,915.00 | 3,915.00 | 3,910.00 | 3,910.00 | 0.2K |
| 16:23 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.1K |
| 16:25 | 3,910.00 | 3,910.00 | 3,910.00 | 3,910.00 | 0.2K |
| 16:27 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.2K |
| 16:28 | 3,905.00 | 3,905.00 | 3,905.00 | 3,905.00 | 0.0K |
| 16:29 | 3,900.00 | 3,900.00 | 3,900.00 | 3,900.00 | 0.0K |
| 16:35 | 3,890.00 | 3,890.00 | 3,890.00 | 3,890.00 | 20.4K |