| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,860.00 | 3,860.00 | 3,840.00 | 3,840.00 | 0.2K |
| 08:02 | 3,836.25 | 3,836.25 | 3,836.25 | 3,836.25 | 0.1K |
| 08:09 | 3,825.00 | 3,837.00 | 3,825.00 | 3,832.50 | 0.4K |
| 08:10 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 08:11 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 08:14 | 3,806.28 | 3,806.28 | 3,806.28 | 3,806.28 | 0.3K |
| 08:16 | 3,819.98 | 3,819.98 | 3,819.98 | 3,819.98 | 0.0K |
| 08:18 | 3,818.00 | 3,820.00 | 3,800.00 | 3,820.00 | 0.5K |
| 08:22 | 3,805.00 | 3,810.00 | 3,800.00 | 3,810.00 | 0.2K |
| 08:25 | 3,810.00 | 3,810.00 | 3,791.16 | 3,791.16 | 0.1K |
| 08:27 | 3,792.24 | 3,792.24 | 3,792.24 | 3,792.24 | 0.0K |
| 08:28 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.1K |
| 08:29 | 3,782.53 | 3,782.53 | 3,782.53 | 3,782.53 | 0.2K |
| 08:30 | 3,792.22 | 3,792.22 | 3,792.22 | 3,792.22 | 0.3K |
| 08:35 | 3,786.88 | 3,786.88 | 3,786.88 | 3,786.88 | 0.0K |
| 08:36 | 3,790.00 | 3,800.00 | 3,790.00 | 3,800.00 | 0.3K |
| 08:37 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.0K |
| 08:38 | 3,802.55 | 3,810.82 | 3,802.55 | 3,810.82 | 0.4K |
| 08:41 | 3,810.83 | 3,810.83 | 3,810.83 | 3,810.83 | 0.0K |
| 08:43 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 08:44 | 3,810.83 | 3,810.83 | 3,805.79 | 3,805.80 | 0.6K |
| 08:46 | 3,819.53 | 3,819.53 | 3,819.53 | 3,819.53 | 0.5K |
| 08:47 | 3,800.00 | 3,813.06 | 3,800.00 | 3,813.06 | 0.6K |
| 08:48 | 3,805.69 | 3,805.69 | 3,805.69 | 3,805.69 | 0.0K |
| 08:51 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 08:52 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 08:56 | 3,803.13 | 3,803.13 | 3,790.00 | 3,790.00 | 0.5K |
| 08:58 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 09:00 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:16 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.8K |
| 09:17 | 3,800.00 | 3,800.00 | 3,790.00 | 3,790.00 | 0.5K |
| 09:21 | 3,800.00 | 3,805.00 | 3,800.00 | 3,805.00 | 0.1K |
| 09:22 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:32 | 3,790.66 | 3,790.66 | 3,790.66 | 3,790.66 | 0.4K |
| 09:33 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:37 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 09:45 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 09:52 | 3,785.00 | 3,795.00 | 3,785.00 | 3,795.00 | 0.2K |
| 10:00 | 3,792.50 | 3,800.00 | 3,792.50 | 3,800.00 | 0.3K |
| 10:01 | 3,796.30 | 3,796.30 | 3,796.30 | 3,796.30 | 0.2K |
| 10:07 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:10 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:11 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.2K |
| 10:17 | 3,806.06 | 3,806.06 | 3,806.06 | 3,806.06 | 0.0K |
| 10:18 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 10:19 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:20 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:25 | 3,794.08 | 3,794.08 | 3,794.08 | 3,794.08 | 1.2K |
| 10:26 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 10:34 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 10:37 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 10:39 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 10:49 | 3,778.64 | 3,778.64 | 3,778.64 | 3,778.64 | 0.0K |
| 10:56 | 3,770.00 | 3,775.00 | 3,765.00 | 3,772.51 | 0.3K |
| 10:57 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 10:58 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:02 | 3,770.35 | 3,770.35 | 3,770.35 | 3,770.35 | 0.1K |
| 11:06 | 3,758.61 | 3,758.61 | 3,758.61 | 3,758.61 | 0.1K |
| 11:07 | 3,763.20 | 3,763.20 | 3,763.20 | 3,763.20 | 0.1K |
| 11:08 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:10 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:20 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 0.2K |
| 11:21 | 3,770.00 | 3,770.00 | 3,760.00 | 3,760.00 | 0.1K |
| 11:22 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:24 | 3,763.11 | 3,763.11 | 3,763.11 | 3,763.11 | 0.5K |
| 11:28 | 3,765.00 | 3,780.00 | 3,765.00 | 3,780.00 | 0.2K |
| 11:32 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:33 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.2K |
| 11:35 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:36 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:39 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:40 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 11:49 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:53 | 3,765.00 | 3,775.00 | 3,765.00 | 3,775.00 | 0.1K |
| 11:54 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 12:00 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 12:01 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 12:02 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:16 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.2K |
| 12:24 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 12:30 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 12:32 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 12:39 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 12:50 | 3,785.00 | 3,790.00 | 3,785.00 | 3,790.00 | 0.3K |
| 12:52 | 3,787.50 | 3,795.00 | 3,785.00 | 3,785.00 | 0.7K |
| 12:53 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 13:03 | 3,782.50 | 3,782.50 | 3,782.50 | 3,782.50 | 0.0K |
| 13:06 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:07 | 3,787.23 | 3,787.23 | 3,787.23 | 3,787.20 | 0.9K |
| 13:11 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:16 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 13:17 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:19 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:21 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:22 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 13:28 | 3,778.62 | 3,778.62 | 3,778.62 | 3,778.62 | 0.3K |
| 13:30 | 3,785.00 | 3,790.00 | 3,785.00 | 3,790.00 | 0.2K |
| 13:33 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 13:40 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 13:45 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 13:48 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 14:02 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 14:12 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 14:13 | 3,810.00 | 3,810.00 | 3,800.00 | 3,800.00 | 10.0K |
| 14:22 | 3,804.90 | 3,804.90 | 3,804.90 | 3,804.90 | 0.2K |
| 14:28 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 14:31 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 14:32 | 3,790.00 | 3,790.00 | 3,770.00 | 3,770.00 | 0.2K |
| 14:33 | 3,765.00 | 3,765.00 | 3,754.91 | 3,754.90 | 1.2K |
| 14:34 | 3,755.00 | 3,755.00 | 3,730.00 | 3,730.00 | 1.3K |
| 14:36 | 3,740.00 | 3,772.30 | 3,740.00 | 3,760.00 | 2.0K |
| 14:39 | 3,760.00 | 3,760.00 | 3,755.00 | 3,755.00 | 0.1K |
| 14:40 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 1.0K |
| 14:41 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 14:43 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 14:52 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 14:53 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:55 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 14:56 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 15:00 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 15:02 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.8K |
| 15:04 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 15:06 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 15:08 | 3,770.43 | 3,770.43 | 3,770.43 | 3,770.43 | 0.0K |
| 15:10 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 15:13 | 3,765.00 | 3,765.00 | 3,760.00 | 3,760.00 | 0.1K |
| 15:15 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 15:16 | 3,755.00 | 3,755.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:18 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 15:22 | 3,740.00 | 3,740.00 | 3,735.00 | 3,735.00 | 0.3K |
| 15:23 | 3,740.00 | 3,775.00 | 3,730.00 | 3,775.00 | 2.6K |
| 15:24 | 3,760.00 | 3,765.00 | 3,750.00 | 3,750.00 | 2.3K |
| 15:25 | 3,760.00 | 3,760.00 | 3,745.00 | 3,745.00 | 6.5K |
| 15:26 | 3,751.74 | 3,751.74 | 3,740.00 | 3,740.00 | 0.8K |
| 15:29 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 15:30 | 3,737.56 | 3,737.56 | 3,735.00 | 3,735.00 | 0.3K |
| 15:31 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.2K |
| 15:32 | 3,740.00 | 3,745.00 | 3,740.00 | 3,745.00 | 0.2K |
| 15:34 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:35 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:36 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 15:39 | 3,740.00 | 3,757.76 | 3,740.00 | 3,757.76 | 0.2K |
| 15:42 | 3,754.70 | 3,754.70 | 3,754.70 | 3,754.70 | 0.0K |
| 15:45 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:46 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 15:47 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 15:50 | 3,750.00 | 3,750.00 | 3,745.00 | 3,745.00 | 1.3K |
| 15:51 | 3,740.00 | 3,740.00 | 3,720.00 | 3,720.00 | 0.3K |
| 15:52 | 3,723.20 | 3,723.20 | 3,715.00 | 3,720.00 | 0.2K |
| 15:53 | 3,716.02 | 3,716.02 | 3,716.02 | 3,716.02 | 0.3K |
| 15:54 | 3,720.00 | 3,725.00 | 3,720.00 | 3,725.00 | 0.3K |
| 15:56 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 0.3K |
| 15:57 | 3,735.00 | 3,755.00 | 3,735.00 | 3,755.00 | 2.3K |
| 15:58 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.1K |
| 16:04 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 16:05 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 16:07 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 16:09 | 3,739.17 | 3,739.17 | 3,739.17 | 3,739.17 | 0.0K |
| 16:11 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 16:12 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 16:13 | 3,735.00 | 3,750.00 | 3,735.00 | 3,750.00 | 0.3K |
| 16:15 | 3,750.00 | 3,750.00 | 3,725.00 | 3,725.00 | 0.3K |
| 16:16 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 16:17 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 16:18 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 16:21 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 16:23 | 3,735.00 | 3,735.00 | 3,729.92 | 3,729.90 | 0.5K |
| 16:26 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 16:28 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 16:29 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 16:35 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 65.5K |