| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,740.00 | 3,740.00 | 3,730.00 | 3,730.00 | 0.6K |
| 08:01 | 3,750.00 | 3,750.00 | 3,743.75 | 3,743.75 | 0.0K |
| 08:03 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.1K |
| 08:06 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 08:09 | 3,760.00 | 3,765.00 | 3,755.00 | 3,755.00 | 0.2K |
| 08:12 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 0.4K |
| 08:13 | 3,751.26 | 3,751.26 | 3,745.00 | 3,745.00 | 0.1K |
| 08:14 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.2K |
| 08:16 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 10.1K |
| 08:17 | 3,765.00 | 3,765.00 | 3,750.00 | 3,750.00 | 0.2K |
| 08:21 | 3,765.00 | 3,765.00 | 3,755.00 | 3,755.00 | 0.1K |
| 08:22 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.3K |
| 08:23 | 3,775.00 | 3,775.00 | 3,765.00 | 3,765.00 | 0.5K |
| 08:24 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 08:25 | 3,775.00 | 3,780.00 | 3,775.00 | 3,780.00 | 0.1K |
| 08:26 | 3,775.00 | 3,775.00 | 3,770.00 | 3,770.00 | 0.1K |
| 08:27 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.4K |
| 08:31 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 08:34 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 08:41 | 3,776.95 | 3,780.00 | 3,776.95 | 3,780.00 | 0.1K |
| 08:47 | 3,780.40 | 3,780.40 | 3,780.40 | 3,780.40 | 0.1K |
| 08:49 | 3,774.35 | 3,774.35 | 3,774.35 | 3,774.35 | 0.1K |
| 08:54 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.1K |
| 08:58 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 08:59 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 09:01 | 3,793.50 | 3,793.50 | 3,793.50 | 3,793.50 | 2.5K |
| 09:02 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 09:04 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:08 | 3,790.00 | 3,806.42 | 3,790.00 | 3,806.42 | 1.9K |
| 09:10 | 3,806.43 | 3,806.43 | 3,806.43 | 3,806.43 | 0.5K |
| 09:13 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 09:15 | 3,830.00 | 3,830.00 | 3,815.00 | 3,815.00 | 0.4K |
| 09:16 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.2K |
| 09:17 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.0K |
| 09:18 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:19 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 09:21 | 3,802.19 | 3,805.00 | 3,802.19 | 3,805.00 | 0.1K |
| 09:22 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:24 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.1K |
| 09:26 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:27 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.0K |
| 09:32 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.2K |
| 09:46 | 3,811.70 | 3,811.70 | 3,811.70 | 3,811.70 | 0.1K |
| 09:55 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 0.3K |
| 09:56 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:01 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.4K |
| 10:02 | 3,796.40 | 3,796.40 | 3,796.40 | 3,796.40 | 0.1K |
| 10:09 | 3,796.39 | 3,796.39 | 3,796.39 | 3,796.39 | 0.0K |
| 10:13 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.3K |
| 10:19 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 10:25 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.0K |
| 10:27 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.3K |
| 10:32 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 10:35 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 10:44 | 3,778.57 | 3,778.57 | 3,778.57 | 3,778.57 | 0.0K |
| 10:46 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 10:47 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 7.2K |
| 10:49 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 0.5K |
| 10:50 | 3,805.00 | 3,815.00 | 3,805.00 | 3,815.00 | 0.1K |
| 10:51 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 10:56 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 10:57 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 11:01 | 3,810.00 | 3,810.00 | 3,805.00 | 3,805.00 | 0.3K |
| 11:09 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 11:22 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 11:23 | 3,785.00 | 3,805.00 | 3,785.00 | 3,805.00 | 0.3K |
| 11:27 | 3,800.00 | 3,800.00 | 3,800.00 | 3,800.00 | 0.1K |
| 11:28 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 11:29 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 11:34 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 11:37 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 0.1K |
| 11:38 | 3,755.00 | 3,775.00 | 3,748.75 | 3,748.75 | 7.5K |
| 11:39 | 3,760.00 | 3,760.00 | 3,740.00 | 3,740.00 | 0.3K |
| 11:43 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.3K |
| 11:44 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.4K |
| 11:45 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 11:46 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.1K |
| 11:48 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 7.1K |
| 11:49 | 3,720.00 | 3,730.00 | 3,720.00 | 3,720.00 | 17.5K |
| 11:50 | 3,720.00 | 3,725.00 | 3,720.00 | 3,725.00 | 0.6K |
| 11:52 | 3,720.00 | 3,725.00 | 3,720.00 | 3,725.00 | 0.1K |
| 11:55 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 11:56 | 3,730.00 | 3,730.36 | 3,730.00 | 3,730.36 | 0.2K |
| 11:57 | 3,731.39 | 3,731.39 | 3,731.39 | 3,731.39 | 0.1K |
| 12:02 | 3,731.69 | 3,731.69 | 3,731.69 | 3,731.69 | 0.2K |
| 12:03 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.0K |
| 12:09 | 3,734.98 | 3,734.98 | 3,734.98 | 3,734.98 | 0.0K |
| 12:11 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 12:14 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 0.0K |
| 12:19 | 3,745.00 | 3,745.00 | 3,735.00 | 3,735.00 | 0.1K |
| 12:23 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 12:25 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 12:26 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 12:29 | 3,733.20 | 3,733.20 | 3,733.20 | 3,733.20 | 0.1K |
| 12:30 | 3,715.00 | 3,715.00 | 3,710.00 | 3,710.00 | 0.4K |
| 12:34 | 3,718.19 | 3,718.19 | 3,718.19 | 3,718.19 | 0.1K |
| 12:37 | 3,710.00 | 3,710.00 | 3,708.20 | 3,708.20 | 0.2K |
| 12:40 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 12:47 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 12:56 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 12:57 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 13:00 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 13:01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:02 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.3K |
| 13:03 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 13:07 | 3,723.20 | 3,723.20 | 3,723.20 | 3,723.20 | 0.1K |
| 13:09 | 3,725.00 | 3,735.00 | 3,725.00 | 3,735.00 | 96.3K |
| 13:14 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:16 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 13:18 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 13:26 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 13:39 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 13:42 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 13:47 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 13:53 | 3,725.00 | 3,725.00 | 3,723.20 | 3,723.20 | 0.2K |
| 13:58 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 14:01 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 14:06 | 3,707.42 | 3,707.42 | 3,707.42 | 3,707.42 | 1.1K |
| 14:08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 14:09 | 3,702.30 | 3,702.30 | 3,702.30 | 3,702.30 | 0.0K |
| 14:10 | 3,697.52 | 3,705.00 | 3,697.52 | 3,705.00 | 0.0K |
| 14:11 | 3,698.12 | 3,698.12 | 3,698.12 | 3,698.12 | 0.1K |
| 14:12 | 3,700.00 | 3,705.00 | 3,700.00 | 3,705.00 | 0.1K |
| 14:13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 14:18 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 14:20 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.2K |
| 14:21 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 14:26 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 14:27 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 14:29 | 3,711.28 | 3,711.28 | 3,711.28 | 3,711.28 | 0.0K |
| 14:30 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 14:36 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:43 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 14:45 | 3,680.00 | 3,680.00 | 3,680.00 | 3,680.00 | 0.0K |
| 14:46 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:51 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:53 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 15:00 | 3,685.00 | 3,685.00 | 3,680.00 | 3,680.00 | 0.1K |
| 15:01 | 3,679.88 | 3,679.88 | 3,679.88 | 3,679.88 | 0.1K |
| 15:03 | 3,679.91 | 3,679.91 | 3,679.91 | 3,679.91 | 0.7K |
| 15:05 | 3,675.00 | 3,680.00 | 3,675.00 | 3,680.00 | 0.2K |
| 15:06 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.1K |
| 15:09 | 3,689.41 | 3,695.00 | 3,685.00 | 3,695.00 | 0.2K |
| 15:10 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:15 | 3,691.28 | 3,691.28 | 3,691.28 | 3,691.28 | 0.1K |
| 15:16 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:17 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 15:24 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 15:25 | 3,695.00 | 3,700.00 | 3,695.00 | 3,700.00 | 0.1K |
| 15:27 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:28 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 0.0K |
| 15:29 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 15:32 | 3,705.00 | 3,705.00 | 3,700.96 | 3,700.96 | 0.1K |
| 15:38 | 3,705.00 | 3,710.00 | 3,705.00 | 3,705.00 | 0.2K |
| 15:41 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3.4K |
| 15:42 | 3,710.00 | 3,710.00 | 3,705.00 | 3,705.00 | 0.2K |
| 15:47 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 15:48 | 3,707.81 | 3,707.81 | 3,707.81 | 3,707.81 | 0.1K |
| 15:51 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 12.0K |
| 15:52 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 6.0K |
| 15:55 | 3,712.30 | 3,712.30 | 3,712.30 | 3,712.30 | 0.2K |
| 15:56 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 15:59 | 3,720.00 | 3,725.00 | 3,720.00 | 3,725.00 | 0.4K |
| 16:00 | 3,725.00 | 3,725.00 | 3,720.00 | 3,720.00 | 0.0K |
| 16:03 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 16:04 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.4K |
| 16:05 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.2K |
| 16:07 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.2K |
| 16:11 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 16:12 | 3,735.00 | 3,745.00 | 3,735.00 | 3,745.00 | 0.2K |
| 16:13 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.4K |
| 16:14 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.0K |
| 16:17 | 3,725.00 | 3,725.00 | 3,720.00 | 3,720.00 | 0.5K |
| 16:29 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 16:35 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 24.0K |