| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:01 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 08:05 | 3,695.00 | 3,735.00 | 3,695.00 | 3,735.00 | 0.0K |
| 08:07 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 08:08 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 08:32 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 09:09 | 3,702.63 | 3,702.63 | 3,702.63 | 3,702.60 | 0.1K |
| 09:21 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 09:22 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.0K |
| 09:23 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 09:25 | 3,712.29 | 3,712.29 | 3,712.29 | 3,712.29 | 2.5K |
| 09:30 | 3,700.00 | 3,710.00 | 3,700.00 | 3,710.00 | 0.2K |
| 09:42 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 09:52 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 09:55 | 3,701.23 | 3,701.23 | 3,701.23 | 3,701.23 | 0.0K |
| 10:16 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 10:18 | 3,703.20 | 3,703.20 | 3,703.20 | 3,703.20 | 0.1K |
| 10:31 | 3,705.00 | 3,710.00 | 3,705.00 | 3,710.00 | 0.1K |
| 10:41 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.3K |
| 10:42 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 10:45 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 10:47 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 10:49 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 10:56 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 11:00 | 3,705.00 | 3,710.00 | 3,705.00 | 3,710.00 | 0.3K |
| 11:02 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 11:10 | 3,703.18 | 3,703.18 | 3,703.18 | 3,703.19 | 0.1K |
| 11:35 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 11:36 | 3,705.00 | 3,706.59 | 3,705.00 | 3,706.59 | 0.2K |
| 11:38 | 3,702.23 | 3,702.23 | 3,702.23 | 3,702.23 | 0.1K |
| 11:44 | 3,699.48 | 3,699.48 | 3,699.48 | 3,699.48 | 0.0K |
| 11:49 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 11:50 | 3,707.85 | 3,707.85 | 3,707.85 | 3,707.85 | 0.0K |
| 12:02 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 12:08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.3K |
| 12:11 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:21 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 12:28 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:36 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 12:41 | 3,695.00 | 3,705.00 | 3,695.00 | 3,705.00 | 0.3K |
| 12:42 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 12:44 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 12:51 | 3,713.78 | 3,713.78 | 3,713.78 | 3,713.78 | 0.0K |
| 12:57 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 12:58 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 4.0K |
| 13:13 | 3,700.00 | 3,705.00 | 3,700.00 | 3,705.00 | 1.2K |
| 13:15 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.2K |
| 13:17 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 13:19 | 3,704.50 | 3,704.50 | 3,704.50 | 3,704.50 | 0.3K |
| 13:25 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 13:26 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 2.8K |
| 13:30 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 13:36 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 13:37 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 13:38 | 3,701.51 | 3,701.51 | 3,701.51 | 3,701.51 | 0.0K |
| 13:39 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 13:43 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 37.0K |
| 13:44 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 9.9K |
| 13:50 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 13:51 | 3,696.21 | 3,696.21 | 3,696.21 | 3,696.20 | 0.1K |
| 14:10 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 14:12 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 14:13 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.2K |
| 14:15 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 14:17 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 14:18 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 3.0K |
| 14:22 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 14:25 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 14:26 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 14:34 | 3,730.00 | 3,752.31 | 3,730.00 | 3,752.31 | 0.5K |
| 14:36 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 14:37 | 3,751.00 | 3,751.00 | 3,751.00 | 3,751.00 | 0.1K |
| 14:41 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 14:42 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.3K |
| 14:44 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 14:46 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.2K |
| 14:56 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:05 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:06 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:14 | 3,750.00 | 3,755.00 | 3,750.00 | 3,750.00 | 0.1K |
| 15:16 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 15:19 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 50.1K |
| 15:20 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:27 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 15:31 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 15:33 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 15:40 | 3,766.20 | 3,766.20 | 3,766.20 | 3,766.20 | 0.0K |
| 15:41 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.2K |
| 15:42 | 3,770.00 | 3,775.00 | 3,770.00 | 3,775.00 | 0.1K |
| 15:44 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 15:46 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 15:48 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 15:53 | 3,774.50 | 3,774.50 | 3,774.50 | 3,774.50 | 0.1K |
| 15:54 | 3,770.00 | 3,770.00 | 3,765.00 | 3,765.00 | 0.2K |
| 15:56 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 15:59 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 16:00 | 3,760.00 | 3,765.00 | 3,760.00 | 3,765.00 | 0.2K |
| 16:01 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 16:02 | 3,755.41 | 3,755.41 | 3,755.41 | 3,755.41 | 0.3K |
| 16:03 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.1K |
| 16:04 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 16:05 | 3,759.73 | 3,759.73 | 3,759.73 | 3,759.73 | 0.0K |
| 16:07 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.6K |
| 16:10 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 16:11 | 3,760.00 | 3,770.00 | 3,760.00 | 3,770.00 | 0.0K |
| 16:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 16:13 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 16:14 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 16:19 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.0K |
| 16:20 | 3,780.00 | 3,790.00 | 3,780.00 | 3,790.00 | 0.3K |
| 16:21 | 3,790.00 | 3,790.00 | 3,787.57 | 3,790.00 | 0.2K |
| 16:23 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.1K |
| 16:25 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.1K |
| 16:26 | 3,785.00 | 3,785.00 | 3,785.00 | 3,785.00 | 0.0K |
| 16:28 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 0.2K |
| 16:29 | 3,795.17 | 3,795.17 | 3,790.00 | 3,790.00 | 0.1K |
| 16:35 | 3,795.00 | 3,795.00 | 3,795.00 | 3,795.00 | 45.8K |