| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:04 | 3,620.00 | 3,620.00 | 3,620.00 | 3,620.00 | 0.0K |
| 08:05 | 3,660.00 | 3,660.00 | 3,650.00 | 3,650.00 | 0.0K |
| 08:06 | 3,676.80 | 3,676.80 | 3,676.80 | 3,676.80 | 0.1K |
| 08:07 | 3,676.80 | 3,676.80 | 3,676.80 | 3,676.80 | 0.1K |
| 08:12 | 3,663.34 | 3,663.34 | 3,663.34 | 3,663.34 | 0.0K |
| 08:15 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.1K |
| 08:16 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 08:17 | 3,655.00 | 3,658.38 | 3,655.00 | 3,658.38 | 0.2K |
| 08:18 | 3,655.00 | 3,655.00 | 3,655.00 | 3,655.00 | 0.1K |
| 08:19 | 3,645.00 | 3,645.00 | 3,645.00 | 3,645.00 | 0.1K |
| 08:23 | 3,650.00 | 3,650.00 | 3,650.00 | 3,650.00 | 0.0K |
| 08:24 | 3,649.54 | 3,649.54 | 3,649.54 | 3,649.54 | 0.1K |
| 08:31 | 3,653.71 | 3,655.00 | 3,653.71 | 3,655.00 | 0.1K |
| 08:33 | 3,664.93 | 3,664.93 | 3,664.93 | 3,664.93 | 0.0K |
| 08:36 | 3,640.00 | 3,660.00 | 3,640.00 | 3,660.00 | 0.2K |
| 08:37 | 3,660.00 | 3,660.00 | 3,660.00 | 3,660.00 | 0.1K |
| 08:42 | 3,659.96 | 3,659.96 | 3,659.96 | 3,659.96 | 0.0K |
| 08:48 | 3,670.00 | 3,670.00 | 3,670.00 | 3,670.00 | 0.0K |
| 08:49 | 3,665.00 | 3,665.00 | 3,665.00 | 3,665.02 | 0.2K |
| 08:50 | 3,670.00 | 3,675.00 | 3,670.00 | 3,675.00 | 0.3K |
| 08:51 | 3,675.00 | 3,688.34 | 3,675.00 | 3,688.34 | 0.5K |
| 08:52 | 3,690.00 | 3,691.32 | 3,690.00 | 3,691.32 | 0.2K |
| 08:53 | 3,700.00 | 3,710.00 | 3,692.09 | 3,710.00 | 1.1K |
| 08:54 | 3,710.00 | 3,710.00 | 3,695.00 | 3,695.04 | 1.5K |
| 08:55 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 08:56 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.1K |
| 08:57 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 0.1K |
| 08:58 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 6.8K |
| 09:00 | 3,707.69 | 3,710.00 | 3,707.69 | 3,710.00 | 0.1K |
| 09:01 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 09:02 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 09:05 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 09:08 | 3,687.40 | 3,687.40 | 3,687.40 | 3,687.40 | 0.1K |
| 09:11 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 09:12 | 3,685.00 | 3,685.00 | 3,682.27 | 3,682.27 | 0.1K |
| 09:13 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 09:15 | 3,690.00 | 3,690.00 | 3,685.00 | 3,685.00 | 0.1K |
| 09:16 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:20 | 3,680.00 | 3,680.00 | 3,675.00 | 3,675.00 | 0.0K |
| 09:21 | 3,684.00 | 3,684.00 | 3,684.00 | 3,684.00 | 0.3K |
| 09:23 | 3,688.50 | 3,688.50 | 3,688.50 | 3,688.50 | 0.3K |
| 09:27 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:30 | 3,687.19 | 3,687.19 | 3,687.19 | 3,687.19 | 0.1K |
| 09:32 | 3,688.50 | 3,688.50 | 3,688.50 | 3,688.50 | 0.2K |
| 09:34 | 3,685.41 | 3,685.41 | 3,685.41 | 3,685.41 | 0.0K |
| 09:39 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:41 | 3,690.00 | 3,690.00 | 3,690.00 | 3,690.00 | 0.0K |
| 09:44 | 3,685.54 | 3,685.54 | 3,685.54 | 3,685.54 | 0.0K |
| 09:46 | 3,688.50 | 3,690.00 | 3,688.50 | 3,690.00 | 0.3K |
| 09:50 | 3,688.50 | 3,688.50 | 3,688.50 | 3,688.50 | 0.3K |
| 09:51 | 3,695.00 | 3,695.00 | 3,695.00 | 3,695.00 | 1.2K |
| 09:52 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 09:53 | 3,700.00 | 3,705.00 | 3,700.00 | 3,703.50 | 0.3K |
| 09:54 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.0K |
| 09:57 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 09:58 | 3,715.00 | 3,721.84 | 3,715.00 | 3,721.84 | 0.2K |
| 09:59 | 3,726.09 | 3,726.09 | 3,726.09 | 3,726.09 | 0.0K |
| 10:02 | 3,717.71 | 3,717.71 | 3,717.71 | 3,717.70 | 0.3K |
| 10:03 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 10:04 | 3,716.47 | 3,716.47 | 3,716.47 | 3,716.47 | 0.1K |
| 10:11 | 3,714.55 | 3,714.55 | 3,714.55 | 3,714.55 | 0.1K |
| 10:14 | 3,715.14 | 3,715.14 | 3,715.14 | 3,715.14 | 0.2K |
| 10:16 | 3,716.15 | 3,716.15 | 3,716.15 | 3,716.15 | 0.5K |
| 10:18 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 10:20 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 10:24 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 10:25 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.2K |
| 10:26 | 3,720.00 | 3,730.00 | 3,720.00 | 3,730.00 | 0.1K |
| 10:29 | 3,722.54 | 3,730.00 | 3,722.54 | 3,730.00 | 0.8K |
| 10:30 | 3,730.00 | 3,730.00 | 3,715.00 | 3,725.00 | 1.5K |
| 10:32 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 10:33 | 3,747.48 | 3,747.48 | 3,747.48 | 3,747.48 | 0.5K |
| 10:40 | 3,735.12 | 3,735.12 | 3,735.12 | 3,735.12 | 0.0K |
| 10:43 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 10:47 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 10:51 | 3,728.35 | 3,728.35 | 3,720.00 | 3,720.00 | 0.0K |
| 10:55 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 11:00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 11:01 | 3,718.23 | 3,718.23 | 3,718.23 | 3,718.23 | 0.1K |
| 11:04 | 3,721.25 | 3,721.25 | 3,721.25 | 3,721.25 | 0.1K |
| 11:06 | 3,714.41 | 3,714.41 | 3,714.41 | 3,714.41 | 0.2K |
| 11:13 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 11:17 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 11:23 | 3,720.00 | 3,720.00 | 3,715.51 | 3,715.50 | 0.5K |
| 11:26 | 3,705.00 | 3,705.00 | 3,700.00 | 3,700.00 | 0.2K |
| 11:27 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.1K |
| 11:31 | 3,710.53 | 3,710.53 | 3,710.53 | 3,710.53 | 0.0K |
| 11:33 | 3,715.00 | 3,715.00 | 3,700.00 | 3,700.00 | 0.0K |
| 11:40 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 11:51 | 3,705.00 | 3,705.00 | 3,705.00 | 3,705.00 | 0.2K |
| 11:55 | 3,685.00 | 3,685.00 | 3,685.00 | 3,685.00 | 0.0K |
| 12:08 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:09 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:21 | 3,700.00 | 3,700.00 | 3,695.00 | 3,695.00 | 0.1K |
| 12:25 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.0K |
| 12:39 | 3,703.90 | 3,703.90 | 3,703.90 | 3,703.90 | 0.1K |
| 12:42 | 3,700.00 | 3,700.00 | 3,700.00 | 3,700.00 | 0.1K |
| 12:44 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.2K |
| 12:45 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 12:50 | 3,714.90 | 3,717.90 | 3,714.90 | 3,715.00 | 0.3K |
| 13:00 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 13:07 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 13:08 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.3K |
| 13:10 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 13:11 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.2K |
| 13:12 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 13:15 | 3,720.00 | 3,720.00 | 3,715.00 | 3,715.00 | 2.0K |
| 13:16 | 3,710.00 | 3,715.00 | 3,710.00 | 3,715.00 | 0.2K |
| 13:17 | 3,723.90 | 3,725.00 | 3,723.90 | 3,725.00 | 0.0K |
| 13:25 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.6K |
| 13:28 | 3,729.44 | 3,729.44 | 3,729.44 | 3,729.44 | 0.5K |
| 13:29 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 13:30 | 3,730.00 | 3,730.00 | 3,725.00 | 3,730.00 | 1.0K |
| 13:31 | 3,731.95 | 3,731.95 | 3,731.95 | 3,731.90 | 0.2K |
| 13:36 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 14:02 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 14:08 | 3,714.45 | 3,714.45 | 3,714.45 | 3,714.45 | 0.0K |
| 14:14 | 3,711.83 | 3,711.83 | 3,711.83 | 3,711.83 | 0.1K |
| 14:16 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.2K |
| 14:21 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.1K |
| 14:32 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 14:33 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 14:43 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 14:45 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 14:50 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 14:58 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.0K |
| 15:00 | 3,730.00 | 3,735.00 | 3,730.00 | 3,730.00 | 0.1K |
| 15:01 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 15:02 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 15:05 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:06 | 3,723.09 | 3,723.09 | 3,723.09 | 3,723.09 | 0.1K |
| 15:08 | 3,725.00 | 3,730.00 | 3,725.00 | 3,730.00 | 0.5K |
| 15:09 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 15:10 | 3,728.58 | 3,728.58 | 3,728.58 | 3,728.58 | 0.4K |
| 15:11 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:13 | 3,728.46 | 3,728.46 | 3,726.54 | 3,726.54 | 0.0K |
| 15:14 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:16 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 15:17 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:18 | 3,720.00 | 3,720.00 | 3,710.00 | 3,720.00 | 0.5K |
| 15:19 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 15:27 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 0.1K |
| 15:29 | 3,730.38 | 3,735.00 | 3,730.38 | 3,735.00 | 0.1K |
| 15:31 | 3,738.35 | 3,738.35 | 3,738.35 | 3,738.35 | 0.1K |
| 15:38 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 1.1K |
| 15:39 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.4K |
| 15:40 | 3,745.00 | 3,749.09 | 3,745.00 | 3,749.09 | 0.6K |
| 15:41 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.2K |
| 15:43 | 3,755.00 | 3,760.00 | 3,755.00 | 3,760.00 | 0.1K |
| 15:44 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 15:46 | 3,755.00 | 3,761.70 | 3,755.00 | 3,761.70 | 0.9K |
| 15:48 | 3,765.05 | 3,765.05 | 3,765.05 | 3,765.05 | 0.1K |
| 15:50 | 3,764.27 | 3,764.27 | 3,764.27 | 3,764.30 | 0.0K |
| 15:51 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.2K |
| 15:52 | 3,767.02 | 3,767.02 | 3,760.00 | 3,760.00 | 0.2K |
| 15:54 | 3,758.20 | 3,758.20 | 3,725.00 | 3,730.00 | 5.7K |
| 15:55 | 3,735.00 | 3,740.00 | 3,735.00 | 3,740.00 | 0.9K |
| 15:56 | 3,740.00 | 3,740.00 | 3,740.00 | 3,740.00 | 0.0K |
| 15:58 | 3,735.00 | 3,745.00 | 3,730.00 | 3,745.00 | 5.2K |
| 16:02 | 3,728.58 | 3,731.80 | 3,728.58 | 3,731.80 | 0.0K |
| 16:03 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.2K |
| 16:04 | 3,725.00 | 3,730.00 | 3,725.00 | 3,725.44 | 3.1K |
| 16:05 | 3,715.00 | 3,720.00 | 3,715.00 | 3,720.00 | 0.2K |
| 16:07 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.1K |
| 16:10 | 3,715.00 | 3,715.00 | 3,710.00 | 3,710.00 | 0.3K |
| 16:11 | 3,718.88 | 3,718.88 | 3,718.88 | 3,718.88 | 0.1K |
| 16:13 | 3,715.00 | 3,725.00 | 3,715.00 | 3,725.00 | 0.5K |
| 16:14 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 16:15 | 3,727.55 | 3,727.55 | 3,727.55 | 3,727.55 | 0.0K |
| 16:17 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 3.6K |
| 16:19 | 3,730.00 | 3,735.00 | 3,730.00 | 3,735.00 | 0.4K |
| 16:23 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.1K |
| 16:25 | 3,745.00 | 3,745.00 | 3,740.00 | 3,740.00 | 0.1K |
| 16:26 | 3,735.00 | 3,735.00 | 3,730.00 | 3,730.00 | 1.4K |
| 16:27 | 3,725.00 | 3,725.00 | 3,715.00 | 3,715.00 | 0.3K |
| 16:29 | 3,722.06 | 3,725.00 | 3,722.06 | 3,725.00 | 1.4K |
| 16:35 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 19.3K |