| Time | Open Price | High Price | Low Price | Close Price | Volume |
|---|---|---|---|---|---|
| 08:00 | 3,690.00 | 3,725.00 | 3,690.00 | 3,725.00 | 0.4K |
| 08:01 | 3,730.00 | 3,730.00 | 3,725.53 | 3,725.53 | 0.2K |
| 08:02 | 3,710.00 | 3,710.00 | 3,710.00 | 3,710.00 | 0.0K |
| 08:09 | 3,734.19 | 3,734.19 | 3,734.19 | 3,734.19 | 1.1K |
| 08:12 | 3,741.75 | 3,741.75 | 3,741.75 | 3,741.75 | 0.1K |
| 08:15 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 08:17 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.0K |
| 08:18 | 3,730.00 | 3,730.00 | 3,730.00 | 3,730.00 | 0.1K |
| 08:22 | 3,720.00 | 3,720.00 | 3,710.00 | 3,710.00 | 0.1K |
| 08:23 | 3,711.54 | 3,711.54 | 3,711.54 | 3,711.54 | 0.1K |
| 08:27 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.1K |
| 08:29 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 08:31 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.0K |
| 08:33 | 3,725.00 | 3,725.00 | 3,725.00 | 3,725.00 | 0.1K |
| 08:38 | 3,715.00 | 3,715.00 | 3,715.00 | 3,715.00 | 0.0K |
| 08:39 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 08:40 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 08:41 | 3,723.75 | 3,723.75 | 3,723.75 | 3,723.75 | 3.5K |
| 08:43 | 3,724.29 | 3,724.29 | 3,724.29 | 3,724.29 | 0.1K |
| 08:44 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 08:56 | 3,720.00 | 3,720.00 | 3,720.00 | 3,720.00 | 0.0K |
| 08:57 | 3,735.00 | 3,735.00 | 3,735.00 | 3,735.00 | 0.1K |
| 09:01 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 09:02 | 3,754.06 | 3,754.06 | 3,754.06 | 3,754.06 | 0.0K |
| 09:03 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.2K |
| 09:06 | 3,749.42 | 3,749.42 | 3,749.42 | 3,749.42 | 0.1K |
| 09:07 | 3,755.00 | 3,759.67 | 3,755.00 | 3,759.67 | 0.1K |
| 09:11 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 09:12 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.04 | 0.3K |
| 09:26 | 3,770.00 | 3,770.00 | 3,760.00 | 3,765.00 | 0.5K |
| 09:27 | 3,763.12 | 3,763.12 | 3,763.12 | 3,763.12 | 0.1K |
| 09:39 | 3,765.62 | 3,765.62 | 3,765.62 | 3,765.62 | 0.1K |
| 09:47 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.3K |
| 09:48 | 3,770.00 | 3,770.00 | 3,745.00 | 3,755.00 | 0.4K |
| 09:55 | 3,760.04 | 3,764.98 | 3,760.04 | 3,764.98 | 0.3K |
| 10:01 | 3,744.15 | 3,755.00 | 3,744.15 | 3,755.00 | 0.5K |
| 10:04 | 3,748.17 | 3,748.17 | 3,748.17 | 3,748.17 | 0.3K |
| 10:05 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.1K |
| 10:10 | 3,745.00 | 3,750.00 | 3,745.00 | 3,750.00 | 0.1K |
| 10:15 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.0K |
| 10:26 | 3,748.79 | 3,748.79 | 3,748.79 | 3,748.79 | 0.0K |
| 10:34 | 3,745.00 | 3,745.00 | 3,745.00 | 3,745.00 | 0.2K |
| 10:35 | 3,747.61 | 3,747.61 | 3,747.61 | 3,747.61 | 0.0K |
| 10:41 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 10:43 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.0K |
| 10:48 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 10:49 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.0K |
| 10:53 | 3,750.00 | 3,755.00 | 3,750.00 | 3,755.00 | 1.5K |
| 10:54 | 3,752.50 | 3,752.50 | 3,752.50 | 3,752.50 | 0.0K |
| 10:55 | 3,760.00 | 3,762.65 | 3,757.63 | 3,757.63 | 0.3K |
| 10:56 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:01 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 11:03 | 3,758.82 | 3,758.82 | 3,758.82 | 3,758.82 | 0.1K |
| 11:04 | 3,758.47 | 3,758.47 | 3,758.47 | 3,758.50 | 0.0K |
| 11:08 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 11:09 | 3,767.06 | 3,767.06 | 3,767.06 | 3,767.06 | 0.0K |
| 11:14 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 11:18 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 11:20 | 3,755.00 | 3,755.00 | 3,755.00 | 3,755.00 | 0.1K |
| 11:25 | 3,757.05 | 3,757.05 | 3,757.05 | 3,757.05 | 0.1K |
| 11:29 | 3,756.81 | 3,756.81 | 3,756.81 | 3,756.81 | 0.0K |
| 11:33 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.1K |
| 11:39 | 3,763.39 | 3,763.39 | 3,763.39 | 3,763.39 | 0.1K |
| 11:46 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 11:48 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 11:49 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.1K |
| 11:53 | 3,760.00 | 3,760.00 | 3,760.00 | 3,760.00 | 0.0K |
| 12:01 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 12:14 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.0K |
| 12:22 | 3,765.00 | 3,765.00 | 3,765.00 | 3,765.00 | 0.0K |
| 12:26 | 3,772.05 | 3,772.05 | 3,772.05 | 3,772.05 | 0.1K |
| 12:31 | 3,765.00 | 3,775.00 | 3,765.00 | 3,775.00 | 0.0K |
| 12:33 | 3,765.00 | 3,770.00 | 3,765.00 | 3,770.00 | 0.0K |
| 12:36 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.0K |
| 12:55 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 1.0K |
| 12:58 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 12:59 | 3,777.50 | 3,777.50 | 3,777.50 | 3,777.50 | 0.3K |
| 13:21 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:26 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 0.1K |
| 13:29 | 3,770.00 | 3,770.00 | 3,770.00 | 3,770.00 | 0.1K |
| 13:33 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:39 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 20.2K |
| 13:40 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:48 | 3,781.69 | 3,781.69 | 3,781.69 | 3,781.69 | 0.3K |
| 13:49 | 3,780.00 | 3,780.00 | 3,780.00 | 3,780.00 | 0.1K |
| 13:50 | 3,790.00 | 3,790.00 | 3,790.00 | 3,790.00 | 0.0K |
| 13:51 | 3,780.00 | 3,785.00 | 3,780.00 | 3,785.00 | 0.1K |
| 13:52 | 3,781.98 | 3,782.23 | 3,781.98 | 3,782.23 | 0.1K |
| 13:53 | 3,785.00 | 3,785.00 | 3,775.00 | 3,780.00 | 0.3K |
| 13:57 | 3,784.11 | 3,784.11 | 3,784.11 | 3,784.11 | 0.2K |
| 13:59 | 3,790.00 | 3,793.34 | 3,790.00 | 3,793.34 | 0.1K |
| 14:01 | 3,799.71 | 3,799.71 | 3,799.71 | 3,799.71 | 3.1K |
| 14:05 | 3,795.00 | 3,795.00 | 3,790.00 | 3,790.00 | 0.8K |
| 14:06 | 3,800.00 | 3,800.00 | 3,795.00 | 3,795.00 | 1.4K |
| 14:07 | 3,805.00 | 3,805.00 | 3,805.00 | 3,805.00 | 0.1K |
| 14:09 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 14:13 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.4K |
| 14:15 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.2K |
| 14:16 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.1K |
| 14:22 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.2K |
| 14:24 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.0K |
| 14:27 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:28 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:31 | 3,825.00 | 3,825.25 | 3,825.00 | 3,825.25 | 0.4K |
| 14:33 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 14:37 | 3,820.00 | 3,825.00 | 3,820.00 | 3,822.50 | 0.5K |
| 14:38 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.1K |
| 14:40 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.0K |
| 14:41 | 3,826.70 | 3,826.70 | 3,826.70 | 3,826.70 | 0.8K |
| 14:42 | 3,826.70 | 3,826.70 | 3,826.70 | 3,826.70 | 0.0K |
| 14:45 | 3,826.69 | 3,826.69 | 3,826.69 | 3,826.69 | 0.1K |
| 14:51 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
| 14:52 | 3,775.00 | 3,775.00 | 3,775.00 | 3,775.00 | 3.3K |
| 14:54 | 3,829.81 | 3,829.81 | 3,829.81 | 3,829.81 | 0.1K |
| 14:57 | 3,831.70 | 3,831.70 | 3,831.70 | 3,831.70 | 0.0K |
| 14:59 | 3,835.00 | 3,835.00 | 3,830.00 | 3,830.00 | 0.2K |
| 15:00 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 0.3K |
| 15:03 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.2K |
| 15:05 | 3,825.00 | 3,825.00 | 3,825.00 | 3,825.00 | 0.4K |
| 15:09 | 3,831.70 | 3,831.70 | 3,831.70 | 3,831.70 | 0.1K |
| 15:10 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.0K |
| 15:13 | 3,831.69 | 3,831.69 | 3,831.69 | 3,831.69 | 0.5K |
| 15:14 | 3,830.47 | 3,830.47 | 3,830.47 | 3,830.47 | 0.0K |
| 15:16 | 3,828.28 | 3,831.70 | 3,825.00 | 3,825.00 | 0.1K |
| 15:17 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 15:20 | 3,831.70 | 3,831.70 | 3,831.70 | 3,831.70 | 0.0K |
| 15:23 | 3,830.00 | 3,835.00 | 3,830.00 | 3,835.00 | 0.9K |
| 15:28 | 3,840.00 | 3,840.00 | 3,840.00 | 3,840.00 | 0.8K |
| 15:30 | 3,836.70 | 3,840.00 | 3,836.70 | 3,840.00 | 0.0K |
| 15:32 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:33 | 3,840.00 | 3,840.00 | 3,839.12 | 3,839.12 | 0.5K |
| 15:34 | 3,835.00 | 3,835.00 | 3,835.00 | 3,835.00 | 0.2K |
| 15:35 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.7K |
| 15:37 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.1K |
| 15:43 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:44 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:45 | 3,831.70 | 3,831.70 | 3,831.70 | 3,831.70 | 0.1K |
| 15:47 | 3,830.00 | 3,830.00 | 3,829.10 | 3,829.10 | 0.1K |
| 15:48 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.0K |
| 15:54 | 3,830.00 | 3,830.00 | 3,830.00 | 3,830.00 | 0.2K |
| 15:55 | 3,825.00 | 3,825.00 | 3,820.00 | 3,825.00 | 1.1K |
| 15:56 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.2K |
| 15:57 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 15:58 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.1K |
| 15:59 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 16:02 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.5K |
| 16:03 | 3,815.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.1K |
| 16:04 | 3,816.70 | 3,816.70 | 3,815.00 | 3,815.00 | 0.2K |
| 16:05 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 16:11 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 16:14 | 3,816.70 | 3,816.70 | 3,810.00 | 3,810.00 | 0.0K |
| 16:15 | 3,820.00 | 3,820.00 | 3,815.00 | 3,815.00 | 0.5K |
| 16:19 | 3,820.00 | 3,820.00 | 3,816.70 | 3,816.70 | 0.1K |
| 16:20 | 3,820.00 | 3,820.00 | 3,820.00 | 3,820.00 | 0.0K |
| 16:23 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.0K |
| 16:25 | 3,810.00 | 3,810.00 | 3,810.00 | 3,810.00 | 0.4K |
| 16:26 | 3,810.00 | 3,815.00 | 3,810.00 | 3,815.00 | 0.2K |
| 16:27 | 3,810.00 | 3,815.00 | 3,810.00 | 3,810.00 | 0.3K |
| 16:29 | 3,800.00 | 3,810.00 | 3,800.00 | 3,810.00 | 1.2K |
| 16:31 | 3,815.00 | 3,815.00 | 3,815.00 | 3,815.00 | 1.3K |
| 16:35 | 3,800.00 | 3,800.20 | 3,800.00 | 3,800.00 | 44.5K |